Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 78.93 | 81.10 | 77.37 | 80.34 | 691,996 | +1.27(+1.61%) |
May 05, 2023 | 81.51 | 85.81 | 78.61 | 79.07 | 2,770,681 | -1.40(-1.74%) |
May 04, 2023 | 77.00 | 81.43 | 73.49 | 80.47 | 4,681,424 | +1.84(+2.34%) |
May 03, 2023 | 77.13 | 79.64 | 76.01 | 78.63 | 626,347 | +1.37(+1.77%) |
May 02, 2023 | 80.00 | 80.00 | 76.32 | 77.26 | 319,224 | -2.86(-3.57%) |
May 01, 2023 | 80.16 | 81.47 | 79.83 | 80.12 | 314,493 | -0.18(-0.22%) |
Apr 28, 2023 | 78.40 | 80.66 | 77.58 | 80.30 | 581,843 | +1.39(+1.76%) |
Apr 27, 2023 | 77.35 | 80.24 | 76.81 | 78.91 | 495,637 | +2.26(+2.95%) |
Apr 26, 2023 | 77.67 | 78.39 | 76.50 | 76.65 | 296,783 | -1.14(-1.47%) |
Apr 25, 2023 | 78.44 | 79.40 | 77.66 | 77.79 | 221,273 | -0.97(-1.23%) |
Apr 24, 2023 | 78.58 | 78.95 | 77.48 | 78.76 | 358,517 | +0.01(+0.01%) |
Apr 21, 2023 | 75.67 | 78.89 | 75.67 | 78.75 | 772,099 | +3.04(+4.02%) |
Apr 20, 2023 | 75.84 | 77.16 | 75.11 | 75.71 | 420,138 | -0.90(-1.17%) |
Apr 19, 2023 | 77.13 | 77.54 | 76.16 | 76.61 | 696,698 | -0.96(-1.24%) |
Apr 18, 2023 | 78.99 | 79.39 | 76.29 | 77.57 | 295,378 | -1.43(-1.81%) |
Apr 17, 2023 | 80.74 | 80.89 | 77.82 | 79.00 | 534,597 | -2.06(-2.54%) |
Apr 14, 2023 | 80.16 | 81.23 | 79.90 | 81.06 | 250,335 | +1.20(+1.50%) |
Apr 13, 2023 | 80.25 | 80.37 | 78.36 | 79.86 | 397,524 | +0.04(+0.05%) |
Apr 12, 2023 | 81.32 | 81.63 | 79.66 | 79.82 | 357,123 | -0.84(-1.04%) |
Apr 11, 2023 | 79.43 | 81.57 | 79.35 | 80.66 | 357,065 | +1.78(+2.26%) |
Apr 10, 2023 | 76.42 | 79.08 | 76.28 | 78.88 | 372,138 | +1.99(+2.59%) |
Apr 06, 2023 | 77.59 | 78.18 | 76.72 | 76.89 | 262,084 | -0.11(-0.14%) |
Apr 05, 2023 | 75.94 | 77.83 | 75.92 | 77.00 | 343,568 | +1.04(+1.37%) |
Apr 04, 2023 | 75.49 | 76.67 | 74.61 | 75.96 | 403,467 | +0.79(+1.05%) |
Apr 03, 2023 | 73.81 | 75.73 | 73.01 | 75.17 | 510,905 | +1.62(+2.20%) |
Mar 31, 2023 | 72.57 | 74.00 | 72.36 | 73.55 | 372,152 | +1.66(+2.31%) |
Mar 30, 2023 | 74.13 | 74.13 | 71.19 | 71.89 | 353,889 | -1.54(-2.10%) |
Mar 29, 2023 | 73.69 | 74.53 | 72.90 | 73.43 | 224,235 | +0.38(+0.52%) |
Mar 28, 2023 | 74.01 | 74.73 | 72.84 | 73.05 | 157,867 | -1.13(-1.52%) |
Mar 27, 2023 | 71.93 | 74.42 | 71.06 | 74.18 | 301,415 | +3.18(+4.48%) |
Mar 24, 2023 | 70.00 | 71.66 | 69.45 | 71.00 | 252,070 | +1.21(+1.73%) |
Mar 23, 2023 | 72.94 | 73.47 | 69.36 | 69.79 | 361,743 | -2.80(-3.86%) |
Mar 22, 2023 | 74.44 | 75.76 | 72.58 | 72.59 | 364,828 | -1.57(-2.12%) |
Mar 21, 2023 | 74.94 | 75.54 | 73.50 | 74.16 | 368,922 | +0.36(+0.49%) |
Mar 20, 2023 | 73.31 | 74.30 | 72.91 | 73.80 | 574,004 | +1.16(+1.60%) |
Mar 17, 2023 | 75.52 | 76.50 | 72.62 | 72.64 | 464,409 | -3.00(-3.97%) |
Mar 16, 2023 | 76.76 | 77.60 | 74.25 | 75.64 | 450,201 | -1.81(-2.34%) |
Mar 15, 2023 | 78.17 | 79.77 | 77.16 | 77.45 | 644,270 | -1.52(-1.92%) |
Mar 14, 2023 | 81.00 | 82.33 | 76.93 | 78.97 | 696,380 | -3.05(-3.72%) |
Mar 13, 2023 | 82.00 | 83.89 | 81.87 | 82.02 | 301,288 | -0.54(-0.65%) |
Mar 10, 2023 | 82.64 | 83.17 | 81.29 | 82.56 | 379,955 | +0.02(+0.02%) |
Mar 09, 2023 | 84.66 | 85.21 | 82.29 | 82.54 | 411,093 | -2.29(-2.70%) |
Mar 08, 2023 | 86.31 | 86.88 | 84.19 | 84.83 | 193,024 | -1.51(-1.75%) |
Mar 07, 2023 | 86.09 | 86.93 | 85.54 | 86.34 | 212,527 | +0.00(+0.00%) |
Mar 06, 2023 | 89.20 | 90.03 | 86.26 | 86.34 | 356,251 | -2.57(-2.89%) |
Mar 03, 2023 | 87.38 | 89.56 | 86.05 | 88.91 | 360,909 | +1.70(+1.95%) |
Mar 02, 2023 | 89.39 | 89.39 | 86.60 | 87.21 | 496,068 | -2.36(-2.63%) |