Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 83.70 | 83.70 | 83.41 | 83.51 | 162,042 | -0.17(-0.20%) |
May 05, 2023 | 83.46 | 83.73 | 83.39 | 83.68 | 241,575 | +0.41(+0.49%) |
May 04, 2023 | 83.40 | 83.40 | 83.10 | 83.27 | 170,749 | -0.26(-0.31%) |
May 03, 2023 | 83.70 | 83.98 | 83.53 | 83.53 | 96,338 | -0.02(-0.02%) |
May 02, 2023 | 83.61 | 83.66 | 83.33 | 83.55 | 199,172 | +0.01(+0.01%) |
May 01, 2023 | 83.77 | 83.83 | 83.52 | 83.54 | 384,789 | -0.37(-0.44%) |
Apr 28, 2023 | 83.80 | 84.07 | 83.73 | 83.91 | 182,155 | +0.28(+0.33%) |
Apr 27, 2023 | 83.69 | 83.79 | 83.38 | 83.63 | 241,026 | +0.29(+0.35%) |
Apr 26, 2023 | 83.56 | 83.57 | 83.25 | 83.34 | 249,675 | -0.28(-0.33%) |
Apr 25, 2023 | 83.71 | 83.75 | 83.46 | 83.61 | 210,422 | -0.16(-0.19%) |
Apr 24, 2023 | 83.63 | 83.80 | 83.52 | 83.77 | 76,520 | +0.24(+0.29%) |
Apr 21, 2023 | 83.44 | 83.56 | 83.28 | 83.53 | 89,577 | +0.20(+0.24%) |
Apr 20, 2023 | 83.21 | 83.40 | 83.12 | 83.33 | 116,033 | -0.03(-0.03%) |
Apr 19, 2023 | 83.44 | 83.45 | 83.30 | 83.36 | 129,834 | -0.22(-0.26%) |
Apr 18, 2023 | 83.60 | 83.73 | 83.42 | 83.58 | 154,694 | +0.14(+0.17%) |
Apr 17, 2023 | 83.45 | 83.51 | 83.27 | 83.44 | 273,848 | -0.15(-0.18%) |
Apr 14, 2023 | 83.68 | 83.72 | 83.38 | 83.59 | 147,775 | -0.06(-0.08%) |
Apr 13, 2023 | 83.42 | 83.83 | 83.41 | 83.65 | 148,673 | +0.35(+0.42%) |
Apr 12, 2023 | 83.78 | 83.81 | 83.25 | 83.30 | 203,946 | -0.08(-0.10%) |
Apr 11, 2023 | 83.20 | 83.48 | 83.16 | 83.38 | 165,168 | +0.24(+0.29%) |
Apr 10, 2023 | 83.09 | 83.20 | 82.81 | 83.14 | 843,969 | +0.02(+0.02%) |
Apr 06, 2023 | 82.81 | 83.21 | 82.60 | 83.13 | 710,182 | +0.41(+0.49%) |
Apr 05, 2023 | 83.27 | 83.29 | 82.62 | 82.72 | 2,674,139 | -0.53(-0.64%) |
Apr 04, 2023 | 83.54 | 83.59 | 83.21 | 83.25 | 607,167 | -0.30(-0.36%) |
Apr 03, 2023 | 83.29 | 83.68 | 83.29 | 83.56 | 1,065,659 | -0.15(-0.18%) |
Mar 31, 2023 | 83.14 | 83.76 | 83.14 | 83.71 | 507,417 | +0.69(+0.83%) |
Mar 30, 2023 | 82.65 | 83.09 | 82.52 | 83.02 | 861,533 | +0.43(+0.52%) |
Mar 29, 2023 | 81.93 | 82.61 | 81.93 | 82.59 | 299,697 | +0.90(+1.10%) |
Mar 28, 2023 | 81.62 | 81.74 | 81.45 | 81.69 | 192,085 | -0.07(-0.09%) |
Mar 27, 2023 | 82.04 | 82.06 | 81.72 | 81.76 | 233,852 | +0.03(+0.03%) |
Mar 24, 2023 | 81.66 | 81.85 | 81.51 | 81.73 | 274,502 | -0.15(-0.18%) |
Mar 23, 2023 | 82.29 | 82.49 | 81.66 | 81.88 | 328,631 | -0.22(-0.27%) |
Mar 22, 2023 | 82.19 | 83.04 | 81.92 | 82.10 | 360,903 | -0.17(-0.20%) |
Mar 21, 2023 | 81.90 | 82.38 | 81.77 | 82.27 | 338,317 | +0.68(+0.83%) |
Mar 20, 2023 | 81.68 | 81.87 | 81.41 | 81.59 | 455,049 | -0.09(-0.11%) |
Mar 17, 2023 | 81.78 | 82.03 | 81.61 | 81.68 | 371,291 | -0.57(-0.69%) |
Mar 16, 2023 | 81.59 | 82.34 | 81.59 | 82.25 | 358,079 | +0.49(+0.59%) |
Mar 15, 2023 | 81.37 | 81.84 | 81.37 | 81.76 | 552,298 | -0.39(-0.48%) |
Mar 14, 2023 | 82.17 | 82.36 | 81.83 | 82.16 | 171,707 | +0.51(+0.63%) |
Mar 13, 2023 | 81.97 | 82.53 | 81.60 | 81.64 | 237,358 | -0.58(-0.70%) |
Mar 10, 2023 | 82.29 | 82.61 | 81.99 | 82.22 | 162,768 | +0.08(+0.10%) |
Mar 09, 2023 | 82.63 | 82.93 | 82.06 | 82.14 | 456,599 | -0.50(-0.60%) |
Mar 08, 2023 | 82.76 | 82.88 | 82.41 | 82.63 | 479,540 | -0.17(-0.20%) |
Mar 07, 2023 | 83.17 | 83.29 | 82.75 | 82.80 | 700,717 | -0.48(-0.57%) |
Mar 06, 2023 | 83.41 | 83.42 | 83.16 | 83.27 | 627,734 | +0.11(+0.13%) |
Mar 03, 2023 | 82.78 | 83.28 | 82.71 | 83.16 | 403,608 | +0.61(+0.73%) |
Mar 02, 2023 | 82.09 | 82.60 | 82.09 | 82.56 | 395,129 | +0.06(+0.08%) |