Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 89.92 | 90.97 | 87.55 | 88.06 | 630,839 | -1.27(-1.42%) |
May 05, 2023 | 88.54 | 92.64 | 87.80 | 89.33 | 1,456,874 | +3.65(+4.26%) |
May 04, 2023 | 86.95 | 87.65 | 84.80 | 85.68 | 896,852 | -2.02(-2.30%) |
May 03, 2023 | 87.28 | 89.27 | 86.63 | 87.70 | 587,223 | +0.68(+0.78%) |
May 02, 2023 | 87.25 | 87.25 | 85.02 | 87.02 | 644,697 | -0.43(-0.49%) |
May 01, 2023 | 88.92 | 89.55 | 87.34 | 87.45 | 432,303 | -1.36(-1.53%) |
Apr 28, 2023 | 87.16 | 89.15 | 86.52 | 88.81 | 613,034 | +1.56(+1.79%) |
Apr 27, 2023 | 85.68 | 87.44 | 85.38 | 87.25 | 513,051 | +2.05(+2.41%) |
Apr 26, 2023 | 85.75 | 87.22 | 85.17 | 85.20 | 521,529 | -1.28(-1.48%) |
Apr 25, 2023 | 86.37 | 87.61 | 86.12 | 86.48 | 415,058 | -1.25(-1.42%) |
Apr 24, 2023 | 86.23 | 88.18 | 86.20 | 87.73 | 472,898 | +1.55(+1.80%) |
Apr 21, 2023 | 88.37 | 88.37 | 85.43 | 86.18 | 605,116 | -2.42(-2.73%) |
Apr 20, 2023 | 87.77 | 88.66 | 87.05 | 88.60 | 365,153 | +0.24(+0.27%) |
Apr 19, 2023 | 88.19 | 88.69 | 87.65 | 88.36 | 284,448 | -0.19(-0.21%) |
Apr 18, 2023 | 89.96 | 89.96 | 87.43 | 88.55 | 373,317 | -0.92(-1.03%) |
Apr 17, 2023 | 88.78 | 89.69 | 88.31 | 89.47 | 338,863 | +1.08(+1.22%) |
Apr 14, 2023 | 89.73 | 90.65 | 87.87 | 88.39 | 574,359 | -1.47(-1.64%) |
Apr 13, 2023 | 91.00 | 91.00 | 88.04 | 89.86 | 373,112 | -0.61(-0.67%) |
Apr 12, 2023 | 91.41 | 91.41 | 89.22 | 90.47 | 357,370 | +0.06(+0.07%) |
Apr 11, 2023 | 90.16 | 90.85 | 89.46 | 90.41 | 373,813 | +0.39(+0.43%) |
Apr 10, 2023 | 86.73 | 90.02 | 86.73 | 90.02 | 352,892 | +2.73(+3.13%) |
Apr 06, 2023 | 87.71 | 87.83 | 86.63 | 87.29 | 321,422 | -0.50(-0.57%) |
Apr 05, 2023 | 87.72 | 87.92 | 86.27 | 87.79 | 486,560 | -0.65(-0.73%) |
Apr 04, 2023 | 93.92 | 93.92 | 87.83 | 88.44 | 824,982 | -5.37(-5.72%) |
Apr 03, 2023 | 94.75 | 95.10 | 92.26 | 93.81 | 551,247 | -0.63(-0.67%) |
Mar 31, 2023 | 94.69 | 95.32 | 93.79 | 94.44 | 479,994 | +0.42(+0.45%) |
Mar 30, 2023 | 95.04 | 95.40 | 93.69 | 94.02 | 365,980 | +0.12(+0.13%) |
Mar 29, 2023 | 95.75 | 96.00 | 93.48 | 93.90 | 450,201 | -0.80(-0.84%) |
Mar 28, 2023 | 93.72 | 94.99 | 93.01 | 94.70 | 374,051 | +0.70(+0.74%) |
Mar 27, 2023 | 92.97 | 95.06 | 91.89 | 94.00 | 717,630 | +2.52(+2.75%) |
Mar 24, 2023 | 86.28 | 91.62 | 85.73 | 91.48 | 1,111,345 | +3.56(+4.05%) |
Mar 23, 2023 | 87.45 | 90.08 | 87.07 | 87.92 | 1,169,503 | +0.68(+0.78%) |
Mar 22, 2023 | 89.41 | 90.03 | 87.20 | 87.24 | 390,207 | -2.65(-2.95%) |
Mar 21, 2023 | 90.00 | 91.27 | 89.25 | 89.89 | 452,613 | +1.56(+1.77%) |
Mar 20, 2023 | 87.97 | 89.57 | 87.03 | 88.33 | 385,263 | +1.24(+1.42%) |
Mar 17, 2023 | 88.04 | 88.14 | 85.62 | 87.09 | 975,824 | -1.98(-2.22%) |
Mar 16, 2023 | 85.61 | 91.42 | 85.61 | 89.07 | 1,002,364 | +1.71(+1.96%) |
Mar 15, 2023 | 90.99 | 91.01 | 85.58 | 87.36 | 1,010,001 | -5.94(-6.37%) |
Mar 14, 2023 | 96.01 | 96.02 | 92.31 | 93.30 | 476,489 | +0.68(+0.73%) |
Mar 13, 2023 | 94.29 | 95.30 | 91.49 | 92.62 | 958,127 | -3.40(-3.54%) |
Mar 10, 2023 | 97.86 | 97.86 | 94.73 | 96.02 | 771,145 | -2.06(-2.10%) |
Mar 09, 2023 | 99.41 | 100.42 | 98.03 | 98.08 | 445,851 | -0.90(-0.91%) |
Mar 08, 2023 | 99.36 | 100.29 | 98.01 | 98.98 | 581,548 | -0.25(-0.25%) |
Mar 07, 2023 | 101.73 | 102.62 | 98.47 | 99.23 | 609,821 | -2.35(-2.31%) |
Mar 06, 2023 | 102.79 | 103.50 | 101.00 | 101.58 | 636,623 | -0.61(-0.60%) |
Mar 03, 2023 | 102.61 | 103.27 | 101.23 | 102.19 | 494,786 | -0.19(-0.19%) |
Mar 02, 2023 | 100.84 | 102.61 | 99.83 | 102.38 | 690,489 | +1.27(+1.26%) |