Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 78.23 | 79.76 | 76.58 | 78.51 | 451,926 | +0.05(+0.06%) |
May 05, 2023 | 77.16 | 79.18 | 75.43 | 78.46 | 1,399,936 | +5.56(+7.63%) |
May 04, 2023 | 72.80 | 73.57 | 71.62 | 72.90 | 1,245,063 | -1.05(-1.42%) |
May 03, 2023 | 74.78 | 75.82 | 73.61 | 73.94 | 607,923 | -0.75(-1.01%) |
May 02, 2023 | 74.12 | 75.34 | 73.25 | 74.70 | 503,825 | +0.49(+0.67%) |
May 01, 2023 | 73.61 | 75.62 | 73.35 | 74.20 | 697,432 | +2.16(+3.00%) |
Apr 28, 2023 | 72.78 | 72.78 | 71.61 | 72.04 | 456,817 | -0.40(-0.55%) |
Apr 27, 2023 | 72.87 | 72.87 | 70.18 | 72.44 | 559,840 | -0.68(-0.93%) |
Apr 26, 2023 | 73.37 | 73.69 | 72.36 | 73.12 | 392,799 | -0.05(-0.07%) |
Apr 25, 2023 | 74.49 | 74.49 | 73.03 | 73.17 | 365,926 | -1.96(-2.61%) |
Apr 24, 2023 | 75.13 | 76.15 | 74.34 | 75.13 | 149,448 | -0.03(-0.04%) |
Apr 21, 2023 | 75.88 | 76.55 | 74.85 | 75.16 | 295,619 | -0.90(-1.18%) |
Apr 20, 2023 | 75.24 | 77.30 | 74.82 | 76.06 | 209,712 | -0.05(-0.07%) |
Apr 19, 2023 | 76.24 | 76.60 | 75.40 | 76.11 | 383,706 | -1.15(-1.49%) |
Apr 18, 2023 | 77.83 | 78.20 | 76.72 | 77.26 | 386,288 | +0.02(+0.03%) |
Apr 17, 2023 | 77.56 | 78.13 | 76.81 | 77.24 | 289,764 | -0.80(-1.03%) |
Apr 14, 2023 | 79.25 | 80.00 | 77.04 | 78.04 | 349,487 | -1.50(-1.89%) |
Apr 13, 2023 | 78.67 | 79.69 | 77.63 | 79.55 | 273,042 | +1.35(+1.72%) |
Apr 12, 2023 | 80.17 | 80.41 | 77.91 | 78.20 | 307,055 | -1.12(-1.41%) |
Apr 11, 2023 | 80.07 | 80.38 | 78.82 | 79.32 | 315,446 | -0.12(-0.15%) |
Apr 10, 2023 | 76.62 | 79.65 | 76.45 | 79.44 | 259,574 | +1.97(+2.54%) |
Apr 06, 2023 | 77.15 | 78.82 | 76.40 | 77.47 | 367,676 | -0.68(-0.87%) |
Apr 05, 2023 | 78.90 | 79.43 | 77.54 | 78.15 | 439,861 | -1.66(-2.08%) |
Apr 04, 2023 | 83.17 | 83.17 | 79.20 | 79.81 | 557,454 | -3.42(-4.10%) |
Apr 03, 2023 | 83.35 | 84.17 | 81.48 | 83.23 | 335,103 | -0.55(-0.66%) |
Mar 31, 2023 | 82.58 | 84.27 | 82.32 | 83.78 | 350,881 | +1.34(+1.62%) |
Mar 30, 2023 | 82.89 | 83.37 | 81.17 | 82.45 | 420,041 | -0.29(-0.35%) |
Mar 29, 2023 | 81.57 | 83.04 | 80.46 | 82.74 | 269,101 | +2.54(+3.17%) |
Mar 28, 2023 | 81.37 | 81.37 | 78.50 | 80.19 | 457,978 | -1.69(-2.07%) |
Mar 27, 2023 | 82.74 | 83.39 | 80.43 | 81.88 | 539,676 | -0.59(-0.72%) |
Mar 24, 2023 | 84.24 | 85.57 | 81.27 | 82.48 | 610,940 | -2.66(-3.13%) |
Mar 23, 2023 | 82.63 | 85.59 | 82.61 | 85.14 | 677,891 | +3.52(+4.32%) |
Mar 22, 2023 | 83.53 | 84.88 | 81.56 | 81.62 | 382,688 | -2.18(-2.60%) |
Mar 21, 2023 | 85.12 | 86.40 | 82.70 | 83.79 | 369,719 | -0.96(-1.13%) |
Mar 20, 2023 | 83.31 | 84.89 | 82.46 | 84.75 | 414,552 | +1.47(+1.77%) |
Mar 17, 2023 | 84.36 | 85.19 | 82.54 | 83.28 | 751,339 | -0.65(-0.78%) |
Mar 16, 2023 | 80.93 | 84.16 | 80.26 | 83.93 | 417,214 | +1.97(+2.40%) |
Mar 15, 2023 | 81.16 | 82.23 | 79.37 | 81.96 | 592,583 | -0.85(-1.03%) |
Mar 14, 2023 | 81.58 | 83.05 | 81.03 | 82.81 | 543,457 | +3.04(+3.81%) |
Mar 13, 2023 | 79.27 | 80.68 | 78.68 | 79.78 | 414,518 | -0.75(-0.93%) |
Mar 10, 2023 | 81.64 | 82.34 | 79.60 | 80.53 | 313,229 | -0.71(-0.88%) |
Mar 09, 2023 | 82.71 | 84.14 | 81.09 | 81.24 | 274,406 | -1.22(-1.48%) |
Mar 08, 2023 | 82.29 | 83.02 | 81.70 | 82.46 | 198,913 | +0.82(+1.01%) |
Mar 07, 2023 | 82.27 | 82.66 | 81.08 | 81.64 | 330,483 | -0.53(-0.65%) |
Mar 06, 2023 | 84.14 | 84.45 | 81.85 | 82.17 | 322,743 | -1.84(-2.19%) |
Mar 03, 2023 | 83.45 | 84.07 | 82.03 | 84.01 | 371,768 | +0.56(+0.68%) |
Mar 02, 2023 | 81.77 | 83.49 | 80.78 | 83.45 | 265,837 | +0.53(+0.64%) |