Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 87.28 | 87.28 | 86.86 | 86.92 | 3,819 | -0.36(-0.41%) |
May 05, 2023 | 86.65 | 87.39 | 86.65 | 87.28 | 4,347 | +0.81(+0.94%) |
May 04, 2023 | 87.14 | 87.14 | 86.37 | 86.47 | 23,287 | -0.54(-0.62%) |
May 03, 2023 | 87.34 | 87.62 | 86.93 | 87.01 | 21,151 | -0.41(-0.47%) |
May 02, 2023 | 87.86 | 87.86 | 86.44 | 87.42 | 8,837 | -0.41(-0.47%) |
May 01, 2023 | 87.65 | 88.16 | 87.65 | 87.84 | 7,082 | +0.30(+0.34%) |
Apr 28, 2023 | 87.38 | 87.57 | 87.17 | 87.54 | 7,021 | +0.42(+0.49%) |
Apr 27, 2023 | 86.50 | 87.12 | 86.50 | 87.12 | 2,988 | +0.59(+0.68%) |
Apr 26, 2023 | 86.66 | 86.66 | 86.42 | 86.53 | 4,125 | -0.15(-0.17%) |
Apr 25, 2023 | 86.82 | 86.88 | 86.67 | 86.68 | 14,873 | -0.31(-0.36%) |
Apr 24, 2023 | 87.16 | 87.16 | 86.94 | 86.99 | 18,772 | -0.03(-0.03%) |
Apr 21, 2023 | 86.77 | 87.02 | 86.64 | 87.02 | 11,391 | +0.21(+0.24%) |
Apr 20, 2023 | 86.64 | 86.81 | 86.49 | 86.81 | 12,523 | +0.50(+0.58%) |
Apr 19, 2023 | 86.24 | 86.51 | 86.24 | 86.31 | 2,055 | -0.27(-0.31%) |
Apr 18, 2023 | 86.24 | 86.58 | 86.03 | 86.58 | 3,270 | +0.38(+0.45%) |
Apr 17, 2023 | 85.53 | 86.19 | 85.53 | 86.19 | 2,109 | +0.67(+0.78%) |
Apr 14, 2023 | 85.63 | 85.63 | 85.20 | 85.52 | 2,150 | -0.20(-0.23%) |
Apr 13, 2023 | 85.24 | 85.86 | 85.16 | 85.72 | 2,658 | +0.12(+0.14%) |
Apr 12, 2023 | 85.61 | 86.01 | 85.49 | 85.60 | 5,140 | -0.03(-0.03%) |
Apr 11, 2023 | 85.35 | 85.84 | 85.35 | 85.62 | 5,480 | +0.61(+0.72%) |
Apr 10, 2023 | 84.57 | 85.06 | 84.57 | 85.02 | 1,361 | +0.30(+0.35%) |
Apr 06, 2023 | 84.50 | 84.96 | 84.50 | 84.72 | 3,271 | +0.11(+0.13%) |
Apr 05, 2023 | 84.82 | 84.82 | 84.57 | 84.61 | 12,821 | -0.09(-0.11%) |
Apr 04, 2023 | 85.52 | 85.52 | 84.50 | 84.70 | 5,919 | -0.82(-0.96%) |
Apr 03, 2023 | 85.18 | 85.72 | 85.04 | 85.52 | 3,076 | +0.53(+0.63%) |
Mar 31, 2023 | 84.20 | 85.10 | 84.20 | 84.99 | 20,618 | +0.97(+1.16%) |
Mar 30, 2023 | 84.16 | 84.37 | 83.77 | 84.02 | 13,385 | +0.09(+0.10%) |
Mar 29, 2023 | 84.19 | 84.19 | 83.90 | 83.93 | 2,669 | +0.30(+0.36%) |
Mar 28, 2023 | 83.77 | 83.83 | 83.63 | 83.63 | 7,318 | +0.21(+0.25%) |
Mar 27, 2023 | 83.45 | 83.49 | 83.27 | 83.42 | 1,863 | +0.82(+0.99%) |
Mar 24, 2023 | 80.88 | 82.60 | 80.88 | 82.60 | 1,618 | +1.45(+1.79%) |
Mar 23, 2023 | 81.71 | 82.04 | 81.15 | 81.15 | 1,462 | -0.26(-0.32%) |
Mar 22, 2023 | 82.69 | 82.71 | 81.41 | 81.41 | 1,859 | -1.10(-1.33%) |
Mar 21, 2023 | 82.21 | 82.51 | 81.93 | 82.51 | 1,619 | +0.83(+1.02%) |
Mar 20, 2023 | 81.67 | 81.91 | 81.67 | 81.68 | 1,166 | +1.15(+1.42%) |
Mar 17, 2023 | 81.25 | 81.25 | 80.53 | 80.53 | 1,042 | -1.28(-1.56%) |
Mar 16, 2023 | 80.77 | 81.81 | 80.77 | 81.81 | 1,587 | +0.26(+0.32%) |
Mar 15, 2023 | 80.20 | 81.56 | 80.20 | 81.56 | 3,411 | +0.20(+0.24%) |
Mar 14, 2023 | 81.15 | 81.44 | 80.91 | 81.36 | 1,071 | +1.20(+1.50%) |
Mar 13, 2023 | 81.09 | 81.09 | 80.16 | 80.16 | 4,385 | -0.47(-0.59%) |
Mar 10, 2023 | 81.42 | 81.42 | 80.26 | 80.63 | 3,157 | -1.06(-1.30%) |
Mar 09, 2023 | 82.59 | 82.62 | 81.69 | 81.69 | 4,389 | -1.14(-1.38%) |
Mar 08, 2023 | 82.88 | 82.99 | 82.65 | 82.84 | 4,959 | +0.10(+0.12%) |
Mar 07, 2023 | 82.74 | 82.82 | 82.68 | 82.73 | 3,169 | -0.36(-0.43%) |
Mar 06, 2023 | 83.47 | 83.51 | 82.94 | 83.09 | 2,891 | -0.83(-0.99%) |
Mar 03, 2023 | 83.40 | 84.02 | 83.40 | 83.93 | 7,813 | +0.37(+0.44%) |
Mar 02, 2023 | 83.48 | 83.55 | 83.48 | 83.55 | 851 | +1.00(+1.21%) |