Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 70.79 | 71.30 | 69.87 | 70.24 | 978,576 | -0.01(-0.01%) |
May 05, 2023 | 70.32 | 70.82 | 69.65 | 70.25 | 1,752,545 | +1.38(+2.00%) |
May 04, 2023 | 69.46 | 69.94 | 67.94 | 68.87 | 2,029,643 | -1.54(-2.19%) |
May 03, 2023 | 71.69 | 72.53 | 70.22 | 70.41 | 1,250,009 | -1.36(-1.89%) |
May 02, 2023 | 73.65 | 73.65 | 70.72 | 71.77 | 1,772,279 | -2.33(-3.14%) |
May 01, 2023 | 75.30 | 75.58 | 74.07 | 74.10 | 1,669,455 | -1.09(-1.45%) |
Apr 28, 2023 | 73.71 | 75.25 | 73.29 | 75.18 | 1,536,002 | +1.09(+1.47%) |
Apr 27, 2023 | 74.22 | 74.65 | 73.17 | 74.10 | 1,590,371 | +0.53(+0.72%) |
Apr 26, 2023 | 74.28 | 75.62 | 73.08 | 73.57 | 1,751,387 | -1.62(-2.15%) |
Apr 25, 2023 | 80.80 | 81.45 | 74.01 | 75.18 | 3,338,825 | -7.67(-9.25%) |
Apr 24, 2023 | 82.37 | 83.19 | 82.21 | 82.85 | 961,456 | +0.80(+0.97%) |
Apr 21, 2023 | 82.27 | 82.27 | 81.12 | 82.05 | 988,483 | -0.54(-0.65%) |
Apr 20, 2023 | 82.83 | 83.55 | 82.23 | 82.59 | 985,795 | -1.09(-1.30%) |
Apr 19, 2023 | 82.27 | 83.93 | 82.12 | 83.68 | 782,058 | +0.96(+1.16%) |
Apr 18, 2023 | 83.03 | 83.03 | 81.16 | 82.72 | 1,852,102 | +0.26(+0.31%) |
Apr 17, 2023 | 81.28 | 82.66 | 77.92 | 82.46 | 2,896,897 | -2.12(-2.50%) |
Apr 14, 2023 | 86.65 | 86.86 | 84.10 | 84.57 | 1,204,210 | -1.25(-1.46%) |
Apr 13, 2023 | 85.61 | 86.09 | 84.93 | 85.82 | 795,343 | +0.26(+0.30%) |
Apr 12, 2023 | 87.00 | 87.14 | 84.79 | 85.56 | 980,159 | -0.95(-1.10%) |
Apr 11, 2023 | 84.92 | 87.08 | 84.36 | 86.52 | 1,043,341 | +2.12(+2.51%) |
Apr 10, 2023 | 84.17 | 85.09 | 83.56 | 84.40 | 1,043,133 | +0.97(+1.16%) |
Apr 06, 2023 | 84.39 | 84.71 | 83.07 | 83.43 | 2,068,571 | -0.78(-0.93%) |
Apr 05, 2023 | 83.00 | 84.55 | 82.73 | 84.21 | 772,376 | +0.52(+0.62%) |
Apr 04, 2023 | 84.27 | 84.71 | 83.12 | 83.69 | 947,864 | -0.69(-0.82%) |
Apr 03, 2023 | 84.54 | 85.46 | 83.53 | 84.38 | 1,150,893 | -0.39(-0.47%) |
Mar 31, 2023 | 84.25 | 84.90 | 83.23 | 84.78 | 1,090,174 | +1.33(+1.59%) |
Mar 30, 2023 | 84.78 | 85.15 | 82.30 | 83.45 | 1,075,678 | -0.30(-0.36%) |
Mar 29, 2023 | 82.80 | 83.79 | 82.62 | 83.75 | 771,799 | +2.02(+2.47%) |
Mar 28, 2023 | 81.68 | 82.51 | 81.26 | 81.73 | 558,706 | +0.06(+0.07%) |
Mar 27, 2023 | 82.25 | 82.53 | 80.72 | 81.67 | 910,604 | +1.41(+1.76%) |
Mar 24, 2023 | 78.30 | 80.27 | 77.55 | 80.25 | 1,146,571 | +0.20(+0.25%) |
Mar 23, 2023 | 80.50 | 81.77 | 79.76 | 80.05 | 1,016,540 | -0.54(-0.67%) |
Mar 22, 2023 | 83.90 | 83.90 | 80.47 | 80.59 | 1,180,034 | -3.34(-3.98%) |
Mar 21, 2023 | 83.28 | 84.49 | 83.28 | 83.93 | 957,792 | +2.85(+3.51%) |
Mar 20, 2023 | 80.22 | 81.94 | 79.76 | 81.08 | 1,297,160 | +2.46(+3.13%) |
Mar 17, 2023 | 81.53 | 81.53 | 78.23 | 78.62 | 3,758,147 | -3.74(-4.54%) |
Mar 16, 2023 | 81.14 | 83.24 | 79.69 | 82.36 | 1,174,330 | +0.97(+1.19%) |
Mar 15, 2023 | 80.50 | 81.84 | 79.77 | 81.39 | 1,992,447 | -1.60(-1.92%) |
Mar 14, 2023 | 81.91 | 83.15 | 80.32 | 82.99 | 3,024,287 | +3.91(+4.94%) |
Mar 13, 2023 | 79.86 | 81.69 | 78.44 | 79.08 | 2,640,983 | -2.61(-3.19%) |
Mar 10, 2023 | 81.68 | 84.15 | 78.44 | 81.69 | 2,731,021 | -1.91(-2.29%) |
Mar 09, 2023 | 88.31 | 88.85 | 82.99 | 83.60 | 2,082,494 | -4.98(-5.62%) |
Mar 08, 2023 | 88.08 | 88.92 | 87.80 | 88.58 | 1,000,542 | +0.21(+0.24%) |
Mar 07, 2023 | 91.05 | 91.43 | 87.15 | 88.37 | 1,895,647 | -2.57(-2.82%) |
Mar 06, 2023 | 90.70 | 91.19 | 90.19 | 90.94 | 978,015 | +0.31(+0.35%) |
Mar 03, 2023 | 89.20 | 90.71 | 88.58 | 90.63 | 838,480 | +1.94(+2.18%) |
Mar 02, 2023 | 89.21 | 89.24 | 87.74 | 88.69 | 853,768 | -1.40(-1.56%) |