Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 79.13 | 79.13 | 77.81 | 78.15 | 5,702 | -0.08(-0.11%) |
May 05, 2023 | 77.94 | 78.40 | 77.81 | 78.23 | 23,195 | +1.73(+2.27%) |
May 04, 2023 | 76.30 | 76.94 | 76.13 | 76.50 | 16,134 | -0.98(-1.27%) |
May 03, 2023 | 77.98 | 78.34 | 77.48 | 77.48 | 9,496 | -0.09(-0.12%) |
May 02, 2023 | 78.43 | 78.43 | 76.98 | 77.57 | 1,199 | -1.33(-1.69%) |
May 01, 2023 | 79.13 | 79.13 | 78.75 | 78.90 | 842 | +0.05(+0.06%) |
Apr 28, 2023 | 78.42 | 79.05 | 78.42 | 78.85 | 1,528 | +0.73(+0.93%) |
Apr 27, 2023 | 77.71 | 78.15 | 77.65 | 78.13 | 2,467 | +1.02(+1.32%) |
Apr 26, 2023 | 77.51 | 77.71 | 77.11 | 77.11 | 6,437 | -0.64(-0.82%) |
Apr 25, 2023 | 78.79 | 78.79 | 77.74 | 77.74 | 1,084 | -1.78(-2.24%) |
Apr 24, 2023 | 79.73 | 79.73 | 79.32 | 79.53 | 3,681 | -0.08(-0.11%) |
Apr 21, 2023 | 79.32 | 79.61 | 79.32 | 79.61 | 1,673 | +0.14(+0.18%) |
Apr 20, 2023 | 79.59 | 79.67 | 79.36 | 79.47 | 1,629 | -0.49(-0.61%) |
Apr 19, 2023 | 79.79 | 79.96 | 79.79 | 79.95 | 3,655 | +0.25(+0.32%) |
Apr 18, 2023 | 80.98 | 80.98 | 79.36 | 79.70 | 2,159 | -0.06(-0.07%) |
Apr 17, 2023 | 78.50 | 79.76 | 78.50 | 79.76 | 9,604 | +0.81(+1.02%) |
Apr 14, 2023 | 78.88 | 79.99 | 78.44 | 78.95 | 15,671 | -0.51(-0.64%) |
Apr 13, 2023 | 78.22 | 79.60 | 78.22 | 79.46 | 10,156 | +0.83(+1.06%) |
Apr 12, 2023 | 79.33 | 79.56 | 78.63 | 78.63 | 6,806 | -0.56(-0.70%) |
Apr 11, 2023 | 79.80 | 79.80 | 78.74 | 79.18 | 10,383 | +0.63(+0.80%) |
Apr 10, 2023 | 77.94 | 78.55 | 77.94 | 78.55 | 11,472 | +0.81(+1.04%) |
Apr 06, 2023 | 77.27 | 77.90 | 77.27 | 77.75 | 3,604 | -0.05(-0.06%) |
Apr 05, 2023 | 77.88 | 77.98 | 77.33 | 77.80 | 5,572 | -0.64(-0.81%) |
Apr 04, 2023 | 79.36 | 79.36 | 78.24 | 78.43 | 3,628 | -1.27(-1.59%) |
Apr 03, 2023 | 79.31 | 79.70 | 79.31 | 79.70 | 1,551 | -0.04(-0.05%) |
Mar 31, 2023 | 79.74 | 79.74 | 79.74 | 79.74 | 465 | +1.48(+1.89%) |
Mar 30, 2023 | 78.26 | 78.26 | 78.08 | 78.26 | 1,351 | +0.13(+0.16%) |
Mar 29, 2023 | 77.86 | 78.13 | 77.83 | 78.13 | 4,164 | +0.99(+1.29%) |
Mar 28, 2023 | 77.61 | 77.61 | 76.79 | 77.14 | 3,326 | +0.07(+0.09%) |
Mar 27, 2023 | 76.77 | 77.36 | 76.61 | 77.07 | 15,734 | +0.85(+1.12%) |
Mar 24, 2023 | 75.04 | 76.30 | 75.04 | 76.22 | 2,307 | +0.38(+0.50%) |
Mar 23, 2023 | 77.31 | 77.31 | 75.85 | 75.85 | 1,400 | -0.48(-0.63%) |
Mar 22, 2023 | 77.79 | 77.79 | 76.33 | 76.33 | 2,014 | -1.91(-2.44%) |
Mar 21, 2023 | 77.96 | 78.26 | 77.96 | 78.24 | 15,547 | +1.49(+1.94%) |
Mar 20, 2023 | 77.20 | 77.28 | 76.75 | 76.75 | 2,160 | +0.98(+1.29%) |
Mar 17, 2023 | 75.85 | 75.95 | 75.77 | 75.77 | 1,990 | -1.80(-2.32%) |
Mar 16, 2023 | 75.53 | 77.62 | 75.53 | 77.57 | 1,831 | +1.29(+1.70%) |
Mar 15, 2023 | 75.96 | 76.27 | 75.55 | 76.27 | 3,168 | -1.40(-1.80%) |
Mar 14, 2023 | 78.66 | 78.73 | 77.43 | 77.68 | 1,797 | +1.24(+1.63%) |
Mar 13, 2023 | 75.52 | 77.07 | 75.52 | 76.43 | 4,019 | -1.18(-1.52%) |
Mar 10, 2023 | 78.66 | 78.66 | 77.48 | 77.61 | 2,823 | -2.34(-2.93%) |
Mar 09, 2023 | 82.03 | 82.03 | 79.95 | 79.95 | 6,175 | -2.20(-2.68%) |
Mar 08, 2023 | 82.82 | 82.82 | 81.60 | 82.15 | 11,990 | +0.03(+0.03%) |
Mar 07, 2023 | 83.05 | 83.24 | 82.12 | 82.12 | 882 | -0.99(-1.19%) |
Mar 06, 2023 | 83.43 | 83.46 | 83.11 | 83.11 | 1,876 | -1.11(-1.32%) |
Mar 03, 2023 | 83.87 | 84.30 | 83.87 | 84.22 | 2,193 | +1.09(+1.31%) |
Mar 02, 2023 | 82.50 | 83.13 | 82.41 | 83.13 | 1,183 | +0.30(+0.36%) |