Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 83.71 | 87.76 | 83.38 | 87.65 | 305,472 | +3.41(+4.05%) |
May 05, 2023 | 83.00 | 84.36 | 82.75 | 84.24 | 197,132 | +2.06(+2.51%) |
May 04, 2023 | 83.61 | 84.18 | 82.09 | 82.18 | 145,549 | -1.73(-2.06%) |
May 03, 2023 | 83.47 | 86.01 | 82.35 | 83.91 | 217,202 | +1.09(+1.32%) |
May 02, 2023 | 86.44 | 86.55 | 82.56 | 82.82 | 190,691 | -3.37(-3.91%) |
May 01, 2023 | 83.84 | 86.29 | 83.84 | 86.19 | 223,839 | +2.19(+2.61%) |
Apr 28, 2023 | 83.47 | 85.54 | 82.56 | 84.00 | 165,383 | +0.13(+0.16%) |
Apr 27, 2023 | 85.74 | 85.74 | 83.45 | 83.87 | 143,698 | -1.65(-1.93%) |
Apr 26, 2023 | 86.80 | 86.83 | 84.47 | 85.52 | 171,027 | -1.87(-2.14%) |
Apr 25, 2023 | 85.00 | 87.67 | 83.84 | 87.39 | 198,276 | +2.39(+2.81%) |
Apr 24, 2023 | 86.92 | 87.19 | 84.52 | 85.00 | 141,676 | -1.85(-2.13%) |
Apr 21, 2023 | 87.32 | 88.57 | 86.54 | 86.85 | 181,746 | -0.50(-0.57%) |
Apr 20, 2023 | 88.33 | 89.91 | 86.17 | 87.35 | 194,368 | -1.76(-1.98%) |
Apr 19, 2023 | 88.61 | 90.53 | 88.61 | 89.11 | 155,852 | +0.11(+0.12%) |
Apr 18, 2023 | 88.95 | 89.82 | 86.79 | 89.00 | 235,209 | +0.92(+1.04%) |
Apr 17, 2023 | 86.38 | 89.43 | 85.12 | 88.08 | 293,530 | +1.70(+1.97%) |
Apr 14, 2023 | 88.61 | 88.89 | 85.77 | 86.38 | 241,663 | -2.54(-2.86%) |
Apr 13, 2023 | 83.40 | 89.17 | 83.40 | 88.92 | 185,702 | +5.52(+6.62%) |
Apr 12, 2023 | 84.20 | 85.14 | 82.75 | 83.40 | 176,254 | -0.25(-0.30%) |
Apr 11, 2023 | 82.21 | 83.98 | 82.19 | 83.65 | 155,883 | +1.58(+1.93%) |
Apr 10, 2023 | 84.73 | 84.82 | 79.82 | 82.07 | 226,512 | -2.32(-2.75%) |
Apr 06, 2023 | 78.56 | 84.66 | 77.83 | 84.39 | 373,647 | +5.91(+7.53%) |
Apr 05, 2023 | 78.60 | 79.13 | 77.73 | 78.48 | 212,367 | -0.30(-0.38%) |
Apr 04, 2023 | 80.09 | 80.34 | 77.09 | 78.78 | 296,599 | -1.57(-1.95%) |
Apr 03, 2023 | 79.95 | 82.75 | 79.30 | 80.35 | 190,102 | +0.29(+0.36%) |
Mar 31, 2023 | 79.59 | 81.05 | 78.42 | 80.06 | 349,740 | +0.71(+0.89%) |
Mar 30, 2023 | 80.00 | 80.59 | 77.64 | 79.35 | 255,407 | -0.65(-0.81%) |
Mar 29, 2023 | 79.55 | 81.19 | 78.60 | 80.00 | 166,877 | +0.82(+1.04%) |
Mar 28, 2023 | 79.12 | 79.90 | 78.83 | 79.18 | 134,507 | -0.35(-0.44%) |
Mar 27, 2023 | 78.30 | 80.58 | 77.64 | 79.53 | 141,779 | +1.64(+2.11%) |
Mar 24, 2023 | 73.82 | 78.06 | 73.02 | 77.89 | 202,253 | +3.66(+4.93%) |
Mar 23, 2023 | 73.29 | 75.61 | 72.93 | 74.23 | 130,345 | +1.84(+2.54%) |
Mar 22, 2023 | 74.29 | 75.92 | 72.18 | 72.39 | 167,914 | -2.19(-2.94%) |
Mar 21, 2023 | 75.47 | 76.09 | 73.71 | 74.58 | 141,267 | -0.24(-0.32%) |
Mar 20, 2023 | 74.04 | 75.41 | 73.37 | 74.82 | 101,569 | +0.47(+0.63%) |
Mar 17, 2023 | 77.70 | 77.78 | 73.47 | 74.35 | 390,766 | -4.06(-5.18%) |
Mar 16, 2023 | 72.87 | 78.81 | 71.34 | 78.41 | 267,589 | +4.90(+6.67%) |
Mar 15, 2023 | 72.93 | 73.83 | 71.72 | 73.51 | 167,560 | -0.27(-0.37%) |
Mar 14, 2023 | 74.36 | 75.93 | 73.51 | 73.78 | 253,490 | +0.62(+0.85%) |
Mar 13, 2023 | 73.28 | 74.97 | 71.92 | 73.16 | 269,100 | +0.00(+0.00%) |
Mar 10, 2023 | 76.94 | 77.61 | 70.51 | 73.16 | 279,058 | -3.80(-4.94%) |
Mar 09, 2023 | 77.21 | 77.87 | 76.10 | 76.96 | 210,221 | -0.16(-0.21%) |
Mar 08, 2023 | 77.75 | 78.08 | 75.97 | 77.12 | 229,899 | -0.86(-1.10%) |
Mar 07, 2023 | 76.88 | 80.38 | 75.88 | 77.98 | 191,488 | +1.07(+1.39%) |
Mar 06, 2023 | 79.44 | 79.63 | 75.80 | 76.91 | 209,409 | -2.13(-2.69%) |
Mar 03, 2023 | 81.87 | 81.87 | 78.15 | 79.04 | 264,099 | -2.78(-3.40%) |
Mar 02, 2023 | 82.80 | 82.91 | 80.63 | 81.82 | 191,929 | -1.18(-1.42%) |