Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 91.17 | 91.21 | 89.49 | 90.52 | 218,332 | -0.82(-0.90%) |
May 05, 2023 | 90.48 | 91.51 | 89.37 | 91.34 | 413,513 | +1.63(+1.81%) |
May 04, 2023 | 93.42 | 94.27 | 89.15 | 89.71 | 544,213 | -4.36(-4.64%) |
May 03, 2023 | 92.72 | 95.43 | 91.44 | 94.07 | 1,088,442 | +1.11(+1.19%) |
May 02, 2023 | 92.09 | 94.06 | 91.18 | 92.96 | 795,060 | +0.88(+0.95%) |
May 01, 2023 | 91.83 | 92.98 | 90.13 | 92.09 | 401,386 | -0.52(-0.56%) |
Apr 28, 2023 | 89.44 | 92.65 | 86.84 | 92.60 | 904,729 | +1.81(+1.99%) |
Apr 27, 2023 | 80.73 | 91.11 | 78.85 | 90.80 | 744,881 | +8.95(+10.94%) |
Apr 26, 2023 | 80.88 | 83.05 | 80.63 | 81.84 | 473,556 | +0.00(+0.00%) |
Apr 25, 2023 | 85.84 | 86.03 | 80.88 | 81.84 | 727,616 | -3.76(-4.40%) |
Apr 24, 2023 | 85.24 | 85.87 | 84.28 | 85.61 | 799,225 | +0.23(+0.27%) |
Apr 21, 2023 | 84.90 | 85.82 | 83.87 | 85.38 | 299,921 | +0.93(+1.10%) |
Apr 20, 2023 | 83.38 | 84.77 | 83.24 | 84.45 | 172,578 | +0.43(+0.51%) |
Apr 19, 2023 | 84.74 | 84.80 | 83.64 | 84.02 | 240,610 | -0.81(-0.95%) |
Apr 18, 2023 | 85.01 | 85.39 | 83.93 | 84.83 | 190,836 | +0.23(+0.27%) |
Apr 17, 2023 | 83.89 | 84.75 | 83.12 | 84.60 | 236,560 | +0.78(+0.93%) |
Apr 14, 2023 | 84.92 | 85.87 | 83.45 | 83.82 | 270,455 | -1.09(-1.28%) |
Apr 13, 2023 | 84.28 | 84.97 | 83.22 | 84.91 | 326,721 | +1.08(+1.29%) |
Apr 12, 2023 | 83.18 | 84.54 | 82.80 | 83.83 | 424,163 | +1.28(+1.55%) |
Apr 11, 2023 | 82.12 | 83.00 | 81.55 | 82.55 | 266,068 | +1.05(+1.29%) |
Apr 10, 2023 | 79.52 | 81.61 | 79.20 | 81.51 | 414,809 | +1.48(+1.85%) |
Apr 06, 2023 | 80.56 | 81.37 | 79.91 | 80.03 | 421,512 | -0.35(-0.43%) |
Apr 05, 2023 | 80.12 | 80.78 | 79.85 | 80.38 | 397,612 | -0.13(-0.16%) |
Apr 04, 2023 | 81.79 | 82.16 | 79.73 | 80.51 | 445,149 | +0.38(+0.47%) |
Apr 03, 2023 | 80.20 | 80.86 | 79.36 | 80.13 | 288,669 | -0.33(-0.41%) |
Mar 31, 2023 | 79.28 | 80.58 | 79.22 | 80.46 | 258,095 | +1.78(+2.26%) |
Mar 30, 2023 | 77.98 | 78.93 | 77.83 | 78.68 | 244,741 | +1.12(+1.44%) |
Mar 29, 2023 | 77.83 | 77.95 | 76.77 | 77.56 | 211,510 | +0.48(+0.62%) |
Mar 28, 2023 | 76.53 | 77.56 | 75.73 | 77.08 | 278,157 | +0.49(+0.64%) |
Mar 27, 2023 | 76.31 | 77.11 | 76.00 | 76.59 | 443,456 | +0.29(+0.38%) |
Mar 24, 2023 | 75.92 | 76.76 | 74.93 | 76.31 | 254,609 | -0.16(-0.21%) |
Mar 23, 2023 | 77.31 | 78.22 | 75.94 | 76.47 | 222,129 | -0.76(-0.98%) |
Mar 22, 2023 | 78.65 | 79.61 | 77.10 | 77.22 | 334,729 | -1.32(-1.68%) |
Mar 21, 2023 | 78.81 | 79.66 | 77.79 | 78.54 | 258,957 | +0.97(+1.25%) |
Mar 20, 2023 | 77.47 | 78.52 | 77.04 | 77.57 | 269,980 | +1.03(+1.34%) |
Mar 17, 2023 | 77.41 | 78.13 | 76.30 | 76.55 | 464,424 | -1.06(-1.36%) |
Mar 16, 2023 | 75.94 | 78.68 | 75.71 | 77.60 | 370,578 | +0.75(+0.97%) |
Mar 15, 2023 | 75.77 | 77.63 | 75.63 | 76.85 | 412,794 | -0.80(-1.03%) |
Mar 14, 2023 | 77.70 | 79.13 | 76.80 | 77.65 | 362,744 | +2.06(+2.72%) |
Mar 13, 2023 | 78.50 | 78.81 | 73.72 | 75.60 | 590,530 | -4.15(-5.21%) |
Mar 10, 2023 | 83.25 | 83.83 | 79.50 | 79.75 | 489,608 | -3.67(-4.40%) |
Mar 09, 2023 | 84.84 | 85.45 | 83.32 | 83.42 | 390,352 | -1.19(-1.40%) |
Mar 08, 2023 | 85.15 | 86.47 | 84.00 | 84.61 | 231,007 | -0.36(-0.42%) |
Mar 07, 2023 | 84.51 | 85.66 | 84.12 | 84.97 | 325,149 | +0.70(+0.83%) |
Mar 06, 2023 | 83.64 | 84.31 | 83.03 | 84.27 | 249,452 | +0.48(+0.57%) |
Mar 03, 2023 | 83.78 | 84.09 | 82.99 | 83.79 | 267,906 | +0.38(+0.45%) |
Mar 02, 2023 | 81.74 | 83.81 | 81.60 | 83.41 | 343,338 | +0.97(+1.17%) |