Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 81.03 | 81.95 | 79.81 | 80.21 | 250,893 | -0.52(-0.64%) |
May 05, 2023 | 79.94 | 81.21 | 79.89 | 80.73 | 390,891 | +2.40(+3.07%) |
May 04, 2023 | 79.22 | 80.31 | 77.96 | 78.32 | 411,565 | -1.14(-1.43%) |
May 03, 2023 | 81.20 | 85.78 | 79.36 | 79.46 | 588,257 | +0.16(+0.20%) |
May 02, 2023 | 78.67 | 80.21 | 77.38 | 79.30 | 456,857 | -0.07(-0.09%) |
May 01, 2023 | 78.79 | 80.46 | 78.79 | 79.37 | 243,653 | +0.67(+0.85%) |
Apr 28, 2023 | 77.81 | 79.30 | 77.81 | 78.70 | 281,271 | +0.51(+0.65%) |
Apr 27, 2023 | 77.12 | 78.38 | 76.82 | 78.19 | 232,359 | +1.10(+1.42%) |
Apr 26, 2023 | 76.47 | 77.39 | 75.99 | 77.09 | 341,056 | +0.26(+0.34%) |
Apr 25, 2023 | 78.63 | 78.82 | 76.64 | 76.84 | 251,260 | -2.52(-3.18%) |
Apr 24, 2023 | 78.49 | 80.09 | 78.49 | 79.36 | 231,900 | +0.40(+0.51%) |
Apr 21, 2023 | 79.10 | 79.78 | 78.24 | 78.96 | 362,122 | +0.05(+0.06%) |
Apr 20, 2023 | 77.81 | 79.25 | 77.31 | 78.91 | 178,626 | +0.40(+0.51%) |
Apr 19, 2023 | 79.55 | 79.79 | 78.02 | 78.51 | 156,181 | -1.68(-2.09%) |
Apr 18, 2023 | 80.38 | 81.18 | 79.01 | 80.19 | 238,781 | +0.32(+0.40%) |
Apr 17, 2023 | 80.27 | 80.91 | 79.60 | 79.87 | 196,574 | -0.43(-0.53%) |
Apr 14, 2023 | 81.28 | 82.27 | 79.87 | 80.30 | 314,485 | -0.91(-1.12%) |
Apr 13, 2023 | 80.87 | 81.35 | 79.50 | 81.20 | 248,158 | +0.59(+0.73%) |
Apr 12, 2023 | 80.66 | 81.46 | 80.05 | 80.62 | 288,899 | +0.81(+1.01%) |
Apr 11, 2023 | 80.31 | 80.79 | 79.69 | 79.81 | 296,504 | -0.53(-0.66%) |
Apr 10, 2023 | 76.86 | 80.57 | 76.83 | 80.34 | 561,611 | +3.08(+3.99%) |
Apr 06, 2023 | 79.83 | 79.83 | 77.21 | 77.25 | 308,595 | -2.81(-3.51%) |
Apr 05, 2023 | 82.83 | 83.28 | 79.65 | 80.07 | 288,421 | -3.34(-4.01%) |
Apr 04, 2023 | 87.48 | 87.48 | 82.88 | 83.41 | 311,241 | -4.15(-4.74%) |
Apr 03, 2023 | 86.56 | 87.85 | 86.41 | 87.56 | 377,604 | +1.00(+1.15%) |
Mar 31, 2023 | 84.90 | 86.62 | 84.90 | 86.56 | 347,840 | +2.11(+2.49%) |
Mar 30, 2023 | 85.00 | 86.08 | 83.86 | 84.46 | 261,687 | +0.15(+0.18%) |
Mar 29, 2023 | 84.49 | 85.44 | 83.99 | 84.31 | 294,970 | +0.62(+0.74%) |
Mar 28, 2023 | 83.55 | 84.05 | 82.90 | 83.69 | 160,154 | -0.39(-0.46%) |
Mar 27, 2023 | 84.18 | 84.79 | 83.24 | 84.08 | 176,655 | +0.57(+0.68%) |
Mar 24, 2023 | 83.22 | 83.57 | 81.03 | 83.51 | 173,536 | -0.34(-0.40%) |
Mar 23, 2023 | 83.03 | 85.05 | 82.74 | 83.85 | 464,841 | +1.32(+1.60%) |
Mar 22, 2023 | 83.98 | 85.03 | 82.35 | 82.53 | 227,315 | -1.57(-1.86%) |
Mar 21, 2023 | 84.28 | 84.99 | 83.43 | 84.10 | 223,555 | +1.33(+1.60%) |
Mar 20, 2023 | 82.54 | 84.26 | 82.45 | 82.77 | 287,875 | +1.02(+1.24%) |
Mar 17, 2023 | 82.81 | 83.15 | 80.90 | 81.75 | 498,011 | -1.58(-1.89%) |
Mar 16, 2023 | 79.88 | 83.84 | 79.76 | 83.33 | 353,876 | +2.30(+2.84%) |
Mar 15, 2023 | 82.25 | 82.56 | 80.14 | 81.03 | 292,238 | -3.43(-4.06%) |
Mar 14, 2023 | 83.71 | 85.20 | 83.25 | 84.46 | 272,957 | +2.54(+3.11%) |
Mar 13, 2023 | 81.86 | 83.27 | 81.38 | 81.91 | 321,240 | -1.45(-1.74%) |
Mar 10, 2023 | 84.85 | 85.58 | 82.93 | 83.36 | 501,949 | -1.74(-2.05%) |
Mar 09, 2023 | 86.36 | 86.79 | 84.70 | 85.10 | 188,036 | -0.81(-0.94%) |
Mar 08, 2023 | 86.00 | 86.58 | 85.07 | 85.91 | 212,857 | +0.40(+0.47%) |
Mar 07, 2023 | 85.65 | 86.99 | 84.71 | 85.51 | 231,504 | -0.08(-0.09%) |
Mar 06, 2023 | 85.88 | 87.05 | 85.20 | 85.59 | 235,427 | -0.57(-0.66%) |
Mar 03, 2023 | 85.90 | 86.20 | 84.77 | 86.16 | 184,183 | +0.96(+1.12%) |
Mar 02, 2023 | 84.31 | 85.26 | 83.52 | 85.20 | 323,712 | +0.21(+0.25%) |