Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 84.79 | 84.84 | 83.85 | 83.87 | 306,675 | -0.42(-0.49%) |
May 05, 2023 | 83.80 | 84.59 | 83.26 | 84.29 | 266,974 | +1.08(+1.30%) |
May 04, 2023 | 83.74 | 83.90 | 82.29 | 83.21 | 256,282 | +0.11(+0.13%) |
May 03, 2023 | 83.00 | 84.28 | 82.31 | 83.10 | 423,089 | +0.25(+0.30%) |
May 02, 2023 | 83.42 | 83.75 | 82.17 | 82.85 | 349,345 | -0.28(-0.33%) |
May 01, 2023 | 84.94 | 85.28 | 83.10 | 83.13 | 541,034 | -1.97(-2.32%) |
Apr 28, 2023 | 85.75 | 85.79 | 84.43 | 85.10 | 331,796 | -0.99(-1.15%) |
Apr 27, 2023 | 85.41 | 86.11 | 84.67 | 86.09 | 386,022 | +1.32(+1.56%) |
Apr 26, 2023 | 85.52 | 86.41 | 84.41 | 84.77 | 582,304 | -1.66(-1.92%) |
Apr 25, 2023 | 87.24 | 87.91 | 86.13 | 86.43 | 523,994 | -1.21(-1.38%) |
Apr 24, 2023 | 86.57 | 87.73 | 85.93 | 87.64 | 354,894 | +1.20(+1.39%) |
Apr 21, 2023 | 85.38 | 86.52 | 84.88 | 86.44 | 1,182,928 | +1.68(+1.98%) |
Apr 20, 2023 | 83.63 | 85.00 | 83.63 | 84.76 | 567,477 | +0.31(+0.36%) |
Apr 19, 2023 | 83.49 | 84.58 | 83.49 | 84.46 | 359,452 | +0.47(+0.55%) |
Apr 18, 2023 | 85.72 | 85.72 | 83.18 | 83.99 | 407,583 | -2.03(-2.36%) |
Apr 17, 2023 | 85.25 | 86.24 | 85.12 | 86.02 | 473,822 | +0.64(+0.75%) |
Apr 14, 2023 | 85.73 | 86.22 | 84.61 | 85.38 | 241,966 | -0.76(-0.89%) |
Apr 13, 2023 | 85.39 | 86.51 | 84.61 | 86.14 | 276,235 | +1.28(+1.51%) |
Apr 12, 2023 | 85.71 | 86.24 | 84.83 | 84.86 | 315,716 | -0.32(-0.37%) |
Apr 11, 2023 | 84.75 | 85.45 | 84.17 | 85.18 | 220,687 | +0.32(+0.37%) |
Apr 10, 2023 | 83.56 | 84.91 | 83.56 | 84.86 | 305,828 | +1.16(+1.39%) |
Apr 06, 2023 | 84.69 | 84.91 | 83.23 | 83.70 | 289,846 | -0.75(-0.89%) |
Apr 05, 2023 | 83.40 | 84.50 | 82.87 | 84.46 | 294,930 | +1.26(+1.51%) |
Apr 04, 2023 | 84.23 | 84.39 | 82.62 | 83.20 | 446,527 | -1.14(-1.35%) |
Apr 03, 2023 | 84.20 | 84.97 | 83.35 | 84.34 | 508,941 | +0.27(+0.32%) |
Mar 31, 2023 | 84.71 | 84.79 | 83.64 | 84.07 | 744,938 | +0.08(+0.09%) |
Mar 30, 2023 | 83.97 | 85.49 | 83.32 | 83.99 | 550,778 | +0.22(+0.26%) |
Mar 29, 2023 | 83.16 | 83.80 | 82.52 | 83.77 | 644,356 | +0.85(+1.03%) |
Mar 28, 2023 | 83.11 | 83.26 | 82.35 | 82.92 | 792,361 | +0.08(+0.10%) |
Mar 27, 2023 | 81.69 | 82.86 | 81.13 | 82.84 | 610,943 | +2.53(+3.15%) |
Mar 24, 2023 | 78.90 | 81.42 | 78.90 | 80.31 | 1,841,125 | +0.64(+0.81%) |
Mar 23, 2023 | 78.62 | 81.60 | 78.45 | 79.67 | 792,759 | +1.16(+1.48%) |
Mar 22, 2023 | 80.47 | 80.67 | 78.45 | 78.51 | 710,652 | -1.93(-2.40%) |
Mar 21, 2023 | 81.71 | 82.17 | 80.05 | 80.44 | 643,821 | -0.55(-0.67%) |
Mar 20, 2023 | 80.08 | 81.79 | 79.12 | 80.98 | 1,152,862 | +1.26(+1.58%) |
Mar 17, 2023 | 82.75 | 82.81 | 79.07 | 79.73 | 1,243,522 | -3.42(-4.12%) |
Mar 16, 2023 | 81.55 | 83.19 | 81.55 | 83.15 | 954,187 | +1.33(+1.62%) |
Mar 15, 2023 | 81.97 | 82.39 | 80.98 | 81.82 | 2,717,863 | -6.93(-7.81%) |
Mar 14, 2023 | 88.70 | 90.20 | 88.24 | 88.75 | 498,507 | +1.49(+1.70%) |
Mar 13, 2023 | 85.11 | 88.84 | 84.95 | 87.26 | 353,373 | +1.86(+2.18%) |
Mar 10, 2023 | 86.34 | 86.87 | 84.78 | 85.40 | 298,787 | -0.95(-1.10%) |
Mar 09, 2023 | 86.73 | 87.93 | 86.11 | 86.35 | 277,083 | -0.07(-0.08%) |
Mar 08, 2023 | 87.21 | 87.27 | 85.66 | 86.42 | 368,776 | -0.25(-0.29%) |
Mar 07, 2023 | 87.84 | 87.85 | 85.86 | 86.67 | 256,031 | -0.78(-0.90%) |
Mar 06, 2023 | 86.27 | 87.79 | 86.27 | 87.45 | 420,249 | +1.07(+1.24%) |
Mar 03, 2023 | 86.02 | 87.11 | 85.42 | 86.38 | 354,259 | +0.77(+0.90%) |
Mar 02, 2023 | 85.80 | 86.18 | 84.22 | 85.61 | 413,922 | -1.35(-1.55%) |