Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 83.69 | 85.10 | 83.35 | 85.05 | 966,619 | +1.73(+2.08%) |
May 05, 2023 | 81.38 | 83.52 | 81.38 | 83.32 | 797,356 | +3.13(+3.90%) |
May 04, 2023 | 82.70 | 82.96 | 79.98 | 80.19 | 1,161,827 | -2.03(-2.47%) |
May 03, 2023 | 82.54 | 83.21 | 82.14 | 82.23 | 1,103,750 | -0.32(-0.39%) |
May 02, 2023 | 81.83 | 82.84 | 81.14 | 82.55 | 981,153 | -0.74(-0.89%) |
May 01, 2023 | 83.76 | 84.57 | 83.03 | 83.29 | 554,988 | -0.25(-0.30%) |
Apr 28, 2023 | 82.22 | 83.56 | 82.03 | 83.54 | 671,555 | +0.80(+0.96%) |
Apr 27, 2023 | 83.50 | 83.50 | 81.44 | 82.74 | 918,342 | -0.80(-0.96%) |
Apr 26, 2023 | 83.15 | 84.69 | 83.15 | 83.54 | 967,805 | +0.32(+0.39%) |
Apr 25, 2023 | 84.33 | 84.45 | 83.11 | 83.22 | 934,619 | -1.24(-1.46%) |
Apr 24, 2023 | 84.66 | 85.54 | 83.68 | 84.46 | 1,550,651 | -0.33(-0.39%) |
Apr 21, 2023 | 84.81 | 86.30 | 82.43 | 84.79 | 3,869,484 | -4.71(-5.26%) |
Apr 20, 2023 | 88.28 | 90.31 | 87.87 | 89.50 | 1,508,659 | -0.95(-1.05%) |
Apr 19, 2023 | 89.08 | 90.48 | 88.89 | 90.45 | 1,101,764 | +0.57(+0.64%) |
Apr 18, 2023 | 90.93 | 91.30 | 89.32 | 89.88 | 924,156 | +0.31(+0.35%) |
Apr 17, 2023 | 89.56 | 89.78 | 88.06 | 89.57 | 1,082,634 | +0.13(+0.14%) |
Apr 14, 2023 | 88.43 | 90.13 | 88.35 | 89.44 | 968,006 | +2.05(+2.35%) |
Apr 13, 2023 | 86.88 | 87.45 | 86.08 | 87.39 | 655,251 | +0.82(+0.94%) |
Apr 12, 2023 | 87.44 | 87.89 | 86.22 | 86.57 | 564,619 | -0.32(-0.37%) |
Apr 11, 2023 | 86.30 | 87.18 | 86.10 | 86.89 | 707,557 | +0.66(+0.77%) |
Apr 10, 2023 | 84.94 | 86.27 | 84.68 | 86.23 | 536,866 | +1.06(+1.25%) |
Apr 06, 2023 | 85.37 | 85.37 | 84.26 | 85.17 | 751,766 | -1.16(-1.34%) |
Apr 05, 2023 | 87.38 | 87.42 | 85.47 | 86.33 | 656,496 | -2.32(-2.61%) |
Apr 04, 2023 | 90.67 | 90.81 | 88.00 | 88.64 | 752,306 | -1.76(-1.95%) |
Apr 03, 2023 | 90.68 | 91.41 | 89.98 | 90.40 | 658,396 | -0.49(-0.54%) |
Mar 31, 2023 | 90.59 | 90.91 | 90.11 | 90.89 | 897,210 | +0.90(+1.00%) |
Mar 30, 2023 | 90.03 | 90.68 | 89.32 | 90.00 | 684,994 | +1.41(+1.59%) |
Mar 29, 2023 | 87.82 | 88.75 | 87.47 | 88.58 | 866,062 | +0.82(+0.93%) |
Mar 28, 2023 | 87.60 | 87.93 | 87.07 | 87.77 | 1,017,669 | +0.92(+1.05%) |
Mar 27, 2023 | 87.66 | 88.03 | 85.83 | 86.85 | 762,381 | -0.03(-0.03%) |
Mar 24, 2023 | 85.16 | 87.04 | 84.68 | 86.88 | 898,406 | +1.22(+1.42%) |
Mar 23, 2023 | 86.30 | 86.81 | 84.82 | 85.66 | 979,184 | +0.07(+0.08%) |
Mar 22, 2023 | 86.65 | 87.74 | 85.54 | 85.60 | 1,074,993 | -1.46(-1.68%) |
Mar 21, 2023 | 86.35 | 87.67 | 86.28 | 87.06 | 1,192,521 | +2.68(+3.17%) |
Mar 20, 2023 | 85.14 | 86.06 | 84.09 | 84.38 | 1,401,647 | -0.69(-0.81%) |
Mar 17, 2023 | 86.11 | 86.22 | 83.79 | 85.07 | 12,797,938 | -2.44(-2.79%) |
Mar 16, 2023 | 84.71 | 87.62 | 84.61 | 87.51 | 1,588,641 | +1.63(+1.89%) |
Mar 15, 2023 | 85.24 | 86.00 | 83.93 | 85.89 | 1,816,422 | -3.68(-4.11%) |
Mar 14, 2023 | 89.35 | 90.72 | 88.70 | 89.57 | 1,738,982 | +2.37(+2.71%) |
Mar 13, 2023 | 86.24 | 87.94 | 85.04 | 87.20 | 1,813,825 | -2.06(-2.31%) |
Mar 10, 2023 | 91.43 | 91.55 | 88.17 | 89.27 | 1,357,849 | -1.81(-1.99%) |
Mar 09, 2023 | 92.66 | 93.66 | 90.92 | 91.08 | 1,132,072 | -1.69(-1.83%) |
Mar 08, 2023 | 91.99 | 93.09 | 91.64 | 92.77 | 1,086,181 | +1.15(+1.25%) |
Mar 07, 2023 | 92.80 | 93.41 | 91.07 | 91.62 | 2,078,120 | -1.33(-1.43%) |
Mar 06, 2023 | 93.29 | 94.75 | 92.82 | 92.96 | 3,542,980 | +1.02(+1.11%) |
Mar 03, 2023 | 90.94 | 91.99 | 90.16 | 91.93 | 902,554 | +1.77(+1.96%) |
Mar 02, 2023 | 89.34 | 90.16 | 88.69 | 90.16 | 767,781 | -0.77(-0.85%) |