Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 80.59 | 81.58 | 80.35 | 81.42 | 315,504 | +1.14(+1.42%) |
May 05, 2023 | 79.78 | 80.34 | 79.14 | 80.27 | 691,577 | +1.93(+2.47%) |
May 04, 2023 | 80.97 | 80.97 | 77.83 | 78.34 | 520,820 | -2.75(-3.39%) |
May 03, 2023 | 80.28 | 82.83 | 79.02 | 81.09 | 847,180 | +4.06(+5.27%) |
May 02, 2023 | 77.89 | 78.22 | 75.79 | 77.03 | 396,237 | -1.20(-1.54%) |
May 01, 2023 | 77.63 | 78.37 | 77.36 | 78.23 | 301,245 | +0.83(+1.07%) |
Apr 28, 2023 | 75.85 | 77.65 | 75.75 | 77.41 | 428,783 | +1.17(+1.54%) |
Apr 27, 2023 | 75.51 | 76.48 | 75.00 | 76.23 | 257,877 | +1.13(+1.51%) |
Apr 26, 2023 | 76.91 | 78.34 | 74.93 | 75.10 | 363,506 | -1.98(-2.57%) |
Apr 25, 2023 | 78.40 | 79.07 | 77.08 | 77.08 | 380,371 | -1.89(-2.40%) |
Apr 24, 2023 | 79.39 | 79.90 | 78.65 | 78.97 | 191,703 | -0.38(-0.48%) |
Apr 21, 2023 | 79.64 | 79.84 | 79.10 | 79.36 | 307,216 | -0.42(-0.53%) |
Apr 20, 2023 | 78.74 | 80.35 | 78.62 | 79.78 | 272,865 | +0.86(+1.09%) |
Apr 19, 2023 | 78.53 | 79.31 | 77.99 | 78.92 | 236,318 | +0.32(+0.40%) |
Apr 18, 2023 | 79.00 | 79.54 | 77.80 | 78.61 | 235,699 | +0.11(+0.14%) |
Apr 17, 2023 | 77.14 | 78.70 | 77.14 | 78.50 | 254,691 | +1.05(+1.36%) |
Apr 14, 2023 | 77.53 | 78.63 | 76.61 | 77.44 | 187,895 | -0.38(-0.49%) |
Apr 13, 2023 | 77.80 | 78.09 | 76.40 | 77.83 | 175,712 | +0.64(+0.83%) |
Apr 12, 2023 | 78.49 | 78.86 | 76.86 | 77.19 | 153,084 | -0.60(-0.77%) |
Apr 11, 2023 | 76.01 | 78.09 | 76.01 | 77.79 | 214,272 | +1.38(+1.81%) |
Apr 10, 2023 | 74.63 | 76.77 | 74.63 | 76.41 | 283,973 | +1.44(+1.92%) |
Apr 06, 2023 | 75.89 | 76.30 | 74.80 | 74.97 | 280,130 | -0.61(-0.81%) |
Apr 05, 2023 | 74.98 | 75.69 | 74.58 | 75.58 | 385,016 | +0.11(+0.14%) |
Apr 04, 2023 | 79.03 | 79.03 | 75.04 | 75.47 | 242,630 | -3.17(-4.04%) |
Apr 03, 2023 | 78.42 | 78.93 | 77.04 | 78.65 | 322,679 | +0.31(+0.39%) |
Mar 31, 2023 | 76.94 | 78.59 | 76.65 | 78.34 | 398,549 | +2.19(+2.87%) |
Mar 30, 2023 | 77.77 | 78.11 | 76.08 | 76.15 | 167,915 | -0.78(-1.01%) |
Mar 29, 2023 | 77.45 | 77.73 | 76.14 | 76.93 | 243,677 | +0.35(+0.46%) |
Mar 28, 2023 | 76.74 | 77.79 | 76.04 | 76.58 | 301,771 | -0.07(-0.09%) |
Mar 27, 2023 | 76.18 | 76.82 | 74.96 | 76.65 | 332,131 | +1.43(+1.90%) |
Mar 24, 2023 | 74.84 | 75.43 | 73.94 | 75.22 | 239,321 | -0.32(-0.42%) |
Mar 23, 2023 | 76.29 | 77.39 | 74.70 | 75.53 | 400,202 | -0.41(-0.55%) |
Mar 22, 2023 | 78.25 | 78.57 | 75.84 | 75.95 | 249,423 | -2.54(-3.24%) |
Mar 21, 2023 | 78.41 | 79.43 | 77.86 | 78.49 | 453,967 | +1.28(+1.66%) |
Mar 20, 2023 | 77.37 | 78.25 | 76.88 | 77.21 | 373,721 | +0.97(+1.27%) |
Mar 17, 2023 | 77.73 | 77.73 | 75.87 | 76.24 | 1,624,038 | -1.91(-2.45%) |
Mar 16, 2023 | 76.61 | 79.29 | 76.36 | 78.15 | 573,425 | +0.93(+1.20%) |
Mar 15, 2023 | 76.45 | 77.78 | 75.88 | 77.23 | 613,902 | -0.83(-1.06%) |
Mar 14, 2023 | 78.35 | 79.20 | 76.98 | 78.06 | 506,837 | +1.76(+2.31%) |
Mar 13, 2023 | 77.14 | 77.86 | 75.43 | 76.29 | 560,705 | -1.73(-2.22%) |
Mar 10, 2023 | 81.86 | 81.86 | 77.61 | 78.03 | 428,638 | -3.83(-4.68%) |
Mar 09, 2023 | 83.12 | 83.63 | 81.65 | 81.86 | 345,456 | -1.04(-1.25%) |
Mar 08, 2023 | 82.89 | 83.19 | 81.88 | 82.90 | 320,420 | +0.60(+0.73%) |
Mar 07, 2023 | 83.45 | 83.63 | 82.03 | 82.29 | 591,320 | -1.10(-1.32%) |
Mar 06, 2023 | 85.80 | 86.00 | 83.30 | 83.40 | 315,766 | -2.23(-2.60%) |
Mar 03, 2023 | 85.55 | 85.73 | 84.35 | 85.63 | 294,754 | +0.96(+1.13%) |
Mar 02, 2023 | 83.70 | 85.11 | 82.97 | 84.67 | 366,477 | +0.30(+0.35%) |