Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 86.01 | 87.34 | 85.95 | 86.90 | 458,250 | +1.21(+1.42%) |
May 05, 2023 | 83.95 | 85.83 | 83.79 | 85.69 | 432,325 | +2.82(+3.41%) |
May 04, 2023 | 85.89 | 85.95 | 82.47 | 82.87 | 533,277 | -3.37(-3.91%) |
May 03, 2023 | 83.99 | 87.40 | 83.52 | 86.23 | 540,674 | +3.11(+3.74%) |
May 02, 2023 | 83.99 | 84.36 | 82.23 | 83.12 | 353,526 | -1.62(-1.91%) |
May 01, 2023 | 83.23 | 85.11 | 82.67 | 84.74 | 288,222 | +1.15(+1.37%) |
Apr 28, 2023 | 80.98 | 83.79 | 80.82 | 83.60 | 341,684 | +2.11(+2.59%) |
Apr 27, 2023 | 79.81 | 81.51 | 79.69 | 81.49 | 244,424 | +1.88(+2.36%) |
Apr 26, 2023 | 81.41 | 81.41 | 79.55 | 79.61 | 239,294 | -1.73(-2.13%) |
Apr 25, 2023 | 81.39 | 81.89 | 80.64 | 81.34 | 239,223 | -0.70(-0.86%) |
Apr 24, 2023 | 82.17 | 82.50 | 81.48 | 82.04 | 229,855 | +0.17(+0.20%) |
Apr 21, 2023 | 83.03 | 83.38 | 81.62 | 81.88 | 190,795 | -1.14(-1.37%) |
Apr 20, 2023 | 84.23 | 84.30 | 82.53 | 83.01 | 285,234 | -1.70(-2.01%) |
Apr 19, 2023 | 84.51 | 85.18 | 83.51 | 84.72 | 297,537 | -0.22(-0.26%) |
Apr 18, 2023 | 85.31 | 86.11 | 84.49 | 84.94 | 298,890 | +0.10(+0.12%) |
Apr 17, 2023 | 85.25 | 86.36 | 84.43 | 84.84 | 234,353 | +0.16(+0.19%) |
Apr 14, 2023 | 82.54 | 85.36 | 82.54 | 84.68 | 590,534 | +2.74(+3.34%) |
Apr 13, 2023 | 81.45 | 82.95 | 79.94 | 81.94 | 334,176 | +1.95(+2.44%) |
Apr 12, 2023 | 81.21 | 81.42 | 79.29 | 79.99 | 389,174 | -1.10(-1.36%) |
Apr 11, 2023 | 80.62 | 81.69 | 80.08 | 81.09 | 290,645 | +0.67(+0.83%) |
Apr 10, 2023 | 81.26 | 81.67 | 80.09 | 80.42 | 436,778 | -0.97(-1.19%) |
Apr 06, 2023 | 81.55 | 81.76 | 80.64 | 81.39 | 337,198 | +0.15(+0.18%) |
Apr 05, 2023 | 81.97 | 81.97 | 79.80 | 81.25 | 357,437 | -0.36(-0.44%) |
Apr 04, 2023 | 82.44 | 82.75 | 81.18 | 81.61 | 213,631 | -0.31(-0.37%) |
Apr 03, 2023 | 84.03 | 84.45 | 81.76 | 81.91 | 309,174 | -2.78(-3.28%) |
Mar 31, 2023 | 85.35 | 85.83 | 83.44 | 84.69 | 388,071 | -0.07(-0.09%) |
Mar 30, 2023 | 84.20 | 85.17 | 83.37 | 84.76 | 346,559 | +1.65(+1.99%) |
Mar 29, 2023 | 83.53 | 83.66 | 81.82 | 83.11 | 295,606 | +0.09(+0.11%) |
Mar 28, 2023 | 81.34 | 83.26 | 81.34 | 83.02 | 228,476 | +1.67(+2.05%) |
Mar 27, 2023 | 81.41 | 82.07 | 80.48 | 81.35 | 400,950 | +1.11(+1.38%) |
Mar 24, 2023 | 79.27 | 80.86 | 78.18 | 80.24 | 582,462 | -0.57(-0.70%) |
Mar 23, 2023 | 81.24 | 82.85 | 80.09 | 80.81 | 622,065 | -0.08(-0.10%) |
Mar 22, 2023 | 82.06 | 82.76 | 80.67 | 80.89 | 550,071 | -1.14(-1.39%) |
Mar 21, 2023 | 81.18 | 82.47 | 81.15 | 82.03 | 223,237 | +2.29(+2.88%) |
Mar 20, 2023 | 79.81 | 80.75 | 78.98 | 79.74 | 428,471 | +0.97(+1.23%) |
Mar 17, 2023 | 80.15 | 80.22 | 78.75 | 78.77 | 336,142 | -2.08(-2.57%) |
Mar 16, 2023 | 77.50 | 81.09 | 77.50 | 80.85 | 335,175 | +2.61(+3.34%) |
Mar 15, 2023 | 81.28 | 82.03 | 76.37 | 78.24 | 871,454 | -5.28(-6.32%) |
Mar 14, 2023 | 83.21 | 84.91 | 81.93 | 83.52 | 616,969 | +1.22(+1.48%) |
Mar 13, 2023 | 83.65 | 84.26 | 82.29 | 82.30 | 359,648 | -3.25(-3.80%) |
Mar 10, 2023 | 86.61 | 86.86 | 84.30 | 85.54 | 505,527 | -0.79(-0.91%) |
Mar 09, 2023 | 88.81 | 89.98 | 86.28 | 86.33 | 357,732 | -2.49(-2.80%) |
Mar 08, 2023 | 88.10 | 88.96 | 87.63 | 88.82 | 274,505 | +1.22(+1.39%) |
Mar 07, 2023 | 87.30 | 89.18 | 86.96 | 87.60 | 619,852 | +0.68(+0.78%) |
Mar 06, 2023 | 87.36 | 88.56 | 86.86 | 86.92 | 446,705 | -0.12(-0.14%) |
Mar 03, 2023 | 87.11 | 87.86 | 86.26 | 87.04 | 387,508 | +0.66(+0.76%) |
Mar 02, 2023 | 84.95 | 86.71 | 84.44 | 86.38 | 964,649 | +0.63(+0.74%) |