Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 87.58 | 89.02 | 87.54 | 88.92 | 764,300 | +2.20(+2.53%) |
May 05, 2023 | 86.23 | 87.18 | 85.48 | 86.72 | 628,875 | +0.08(+0.09%) |
May 04, 2023 | 85.78 | 87.48 | 85.55 | 86.64 | 1,241,125 | +0.80(+0.93%) |
May 03, 2023 | 86.72 | 86.77 | 85.08 | 85.84 | 813,285 | -1.03(-1.19%) |
May 02, 2023 | 86.40 | 87.09 | 85.64 | 86.88 | 1,393,409 | +0.02(+0.02%) |
May 01, 2023 | 86.03 | 87.39 | 86.03 | 86.86 | 441,678 | -0.10(-0.11%) |
Apr 28, 2023 | 86.44 | 87.72 | 86.24 | 86.96 | 819,058 | +0.59(+0.68%) |
Apr 27, 2023 | 83.78 | 86.81 | 83.78 | 86.37 | 1,504,614 | +2.59(+3.09%) |
Apr 26, 2023 | 84.11 | 84.75 | 83.59 | 83.78 | 873,319 | +1.30(+1.57%) |
Apr 25, 2023 | 85.72 | 85.76 | 81.71 | 82.49 | 2,239,911 | -5.59(-6.35%) |
Apr 24, 2023 | 89.05 | 89.51 | 88.00 | 88.08 | 1,083,750 | +0.08(+0.09%) |
Apr 21, 2023 | 88.02 | 88.90 | 87.72 | 88.00 | 887,849 | -1.09(-1.23%) |
Apr 20, 2023 | 89.07 | 90.40 | 88.54 | 89.09 | 588,306 | +0.13(+0.14%) |
Apr 19, 2023 | 87.89 | 90.30 | 87.48 | 88.97 | 1,799,194 | -1.33(-1.47%) |
Apr 18, 2023 | 91.81 | 92.03 | 90.00 | 90.29 | 1,531,109 | -1.90(-2.06%) |
Apr 17, 2023 | 90.25 | 92.67 | 90.06 | 92.19 | 1,735,955 | +3.96(+4.49%) |
Apr 14, 2023 | 89.76 | 90.14 | 87.81 | 88.23 | 1,781,366 | +0.37(+0.42%) |
Apr 13, 2023 | 87.61 | 88.34 | 87.40 | 87.86 | 1,819,395 | +1.97(+2.29%) |
Apr 12, 2023 | 86.77 | 87.51 | 85.57 | 85.89 | 1,279,908 | -0.94(-1.08%) |
Apr 11, 2023 | 87.62 | 87.87 | 86.74 | 86.83 | 725,935 | -0.02(-0.02%) |
Apr 10, 2023 | 86.61 | 87.39 | 86.34 | 86.85 | 738,229 | -0.72(-0.82%) |
Apr 06, 2023 | 87.02 | 87.86 | 86.56 | 87.57 | 831,937 | +1.10(+1.27%) |
Apr 05, 2023 | 88.10 | 88.33 | 86.11 | 86.47 | 910,328 | -1.62(-1.84%) |
Apr 04, 2023 | 87.32 | 88.66 | 87.32 | 88.09 | 1,299,696 | +0.52(+0.59%) |
Apr 03, 2023 | 86.28 | 87.89 | 86.28 | 87.57 | 1,428,675 | +1.29(+1.49%) |
Mar 31, 2023 | 85.93 | 87.31 | 85.93 | 86.28 | 935,898 | -0.15(-0.17%) |
Mar 30, 2023 | 85.50 | 86.93 | 85.48 | 86.43 | 1,134,859 | +0.20(+0.24%) |
Mar 29, 2023 | 86.58 | 86.72 | 85.29 | 86.22 | 1,759,512 | -2.25(-2.55%) |
Mar 28, 2023 | 87.80 | 88.97 | 87.26 | 88.48 | 1,307,159 | +2.28(+2.65%) |
Mar 27, 2023 | 85.54 | 86.34 | 85.28 | 86.19 | 869,422 | -1.02(-1.17%) |
Mar 24, 2023 | 86.87 | 88.25 | 86.67 | 87.22 | 713,199 | -0.68(-0.78%) |
Mar 23, 2023 | 86.73 | 88.67 | 86.32 | 87.90 | 1,600,714 | +4.81(+5.79%) |
Mar 22, 2023 | 83.93 | 84.56 | 82.83 | 83.09 | 844,880 | -0.89(-1.06%) |
Mar 21, 2023 | 83.49 | 84.13 | 82.98 | 83.98 | 699,971 | +0.20(+0.24%) |
Mar 20, 2023 | 82.55 | 84.47 | 82.41 | 83.78 | 1,012,378 | +0.00(+0.00%) |
Mar 17, 2023 | 84.78 | 85.33 | 83.08 | 83.78 | 1,223,648 | +0.37(+0.44%) |
Mar 16, 2023 | 80.85 | 83.45 | 80.85 | 83.41 | 991,378 | +1.62(+1.99%) |
Mar 15, 2023 | 81.70 | 82.77 | 80.49 | 81.78 | 1,252,020 | -1.44(-1.73%) |
Mar 14, 2023 | 80.92 | 83.25 | 80.80 | 83.23 | 827,811 | +1.50(+1.84%) |
Mar 13, 2023 | 80.53 | 82.85 | 80.53 | 81.73 | 929,373 | +0.92(+1.13%) |
Mar 10, 2023 | 79.39 | 81.55 | 79.39 | 80.81 | 1,051,972 | +1.39(+1.74%) |
Mar 09, 2023 | 79.37 | 81.19 | 79.21 | 79.42 | 1,692,877 | -1.61(-1.99%) |
Mar 08, 2023 | 80.09 | 81.52 | 80.08 | 81.03 | 978,771 | -0.46(-0.56%) |
Mar 07, 2023 | 83.20 | 83.24 | 80.94 | 81.49 | 2,012,863 | -2.59(-3.08%) |
Mar 06, 2023 | 83.87 | 84.88 | 83.21 | 84.08 | 1,040,754 | +0.54(+0.65%) |
Mar 03, 2023 | 83.76 | 85.46 | 83.42 | 83.53 | 1,420,850 | +0.30(+0.36%) |
Mar 02, 2023 | 80.86 | 84.19 | 80.54 | 83.23 | 2,913,998 | +3.96(+4.99%) |