Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 08, 2023 | 87.97 | 0 | -3.78(-4.12%) | |||
May 08, 2023 | 93.07 | 93.28 | 91.69 | 91.75 | 2,953 | -1.85(-1.98%) |
May 05, 2023 | 91.17 | 93.69 | 91.17 | 93.60 | 6,607 | +3.32(+3.68%) |
May 04, 2023 | 88.97 | 90.33 | 88.45 | 90.28 | 3,904 | +1.69(+1.91%) |
May 03, 2023 | 89.06 | 89.38 | 88.59 | 88.59 | 738 | +0.30(+0.34%) |
May 02, 2023 | 89.46 | 89.46 | 88.26 | 88.29 | 5,355 | -1.41(-1.57%) |
May 01, 2023 | 92.30 | 92.30 | 89.60 | 89.70 | 7,062 | -3.01(-3.24%) |
Apr 28, 2023 | 92.99 | 93.00 | 92.65 | 92.71 | 3,253 | -0.59(-0.63%) |
Apr 27, 2023 | 92.90 | 93.37 | 92.45 | 93.29 | 6,913 | +2.53(+2.79%) |
Apr 26, 2023 | 91.94 | 91.94 | 90.40 | 90.76 | 4,821 | -1.19(-1.30%) |
Apr 25, 2023 | 88.93 | 92.60 | 88.93 | 91.95 | 20,811 | +2.91(+3.27%) |
Apr 24, 2023 | 86.20 | 89.37 | 86.20 | 89.04 | 5,895 | +3.44(+4.02%) |
Apr 21, 2023 | 86.53 | 86.53 | 85.50 | 85.60 | 5,655 | -1.94(-2.22%) |
Apr 20, 2023 | 85.54 | 87.56 | 85.54 | 87.54 | 2,737 | +3.71(+4.43%) |
Apr 19, 2023 | 84.72 | 84.99 | 83.65 | 83.83 | 8,138 | -0.26(-0.31%) |
Apr 18, 2023 | 83.67 | 84.65 | 82.66 | 84.09 | 3,677 | +0.28(+0.33%) |
Apr 17, 2023 | 83.67 | 83.83 | 83.66 | 83.81 | 1,779 | +1.17(+1.42%) |
Apr 14, 2023 | 82.38 | 82.64 | 82.38 | 82.64 | 329 | +0.88(+1.08%) |
Apr 13, 2023 | 84.09 | 84.10 | 81.66 | 81.76 | 4,201 | -0.19(-0.23%) |
Apr 12, 2023 | 83.04 | 83.04 | 81.83 | 81.94 | 4,460 | -1.42(-1.70%) |
Apr 11, 2023 | 81.38 | 83.37 | 81.38 | 83.37 | 2,095 | +2.19(+2.69%) |
Apr 10, 2023 | 80.90 | 81.22 | 80.76 | 81.18 | 1,368 | +0.31(+0.39%) |
Apr 06, 2023 | 79.18 | 81.10 | 79.12 | 80.86 | 2,765 | +2.10(+2.67%) |
Apr 05, 2023 | 78.08 | 78.83 | 78.00 | 78.76 | 9,288 | +1.84(+2.40%) |
Apr 04, 2023 | 76.83 | 76.99 | 76.67 | 76.92 | 1,908 | +0.11(+0.14%) |
Apr 03, 2023 | 76.53 | 77.00 | 76.30 | 76.81 | 1,952 | +0.30(+0.39%) |
Mar 31, 2023 | 74.80 | 76.50 | 74.74 | 76.50 | 1,715 | +1.49(+1.98%) |
Mar 30, 2023 | 75.00 | 75.33 | 74.75 | 75.02 | 1,632 | +2.28(+3.13%) |
Mar 29, 2023 | 72.74 | 72.74 | 72.74 | 72.74 | 45 | -0.31(-0.42%) |
Mar 28, 2023 | 71.89 | 73.05 | 71.89 | 73.05 | 436 | +1.32(+1.84%) |
Mar 27, 2023 | 71.55 | 71.73 | 71.50 | 71.73 | 366 | +0.54(+0.76%) |
Mar 24, 2023 | 71.03 | 71.19 | 70.66 | 71.19 | 2,120 | -0.41(-0.57%) |
Mar 23, 2023 | 72.27 | 72.27 | 71.60 | 71.60 | 630 | -0.83(-1.14%) |
Mar 22, 2023 | 72.39 | 72.62 | 72.20 | 72.42 | 6,585 | +1.42(+2.01%) |
Mar 21, 2023 | 71.33 | 71.33 | 70.85 | 71.00 | 782 | +0.95(+1.36%) |
Mar 20, 2023 | 70.38 | 70.40 | 69.86 | 70.05 | 1,569 | -0.49(-0.69%) |
Mar 17, 2023 | 70.62 | 70.62 | 70.40 | 70.54 | 584 | -0.43(-0.61%) |
Mar 16, 2023 | 70.48 | 71.00 | 70.48 | 70.97 | 9,217 | +0.92(+1.31%) |
Mar 15, 2023 | 69.91 | 70.30 | 69.82 | 70.05 | 1,550 | -0.47(-0.66%) |
Mar 14, 2023 | 71.17 | 71.17 | 70.33 | 70.52 | 1,390 | -0.65(-0.92%) |
Mar 13, 2023 | 71.25 | 71.56 | 71.17 | 71.17 | 2,613 | -0.90(-1.25%) |
Mar 10, 2023 | 71.73 | 72.07 | 71.73 | 72.07 | 1,724 | +0.04(+0.05%) |
Mar 09, 2023 | 72.10 | 72.69 | 71.84 | 72.03 | 2,038 | +0.86(+1.20%) |
Mar 08, 2023 | 71.11 | 71.33 | 70.97 | 71.17 | 1,352 | -0.55(-0.76%) |
Mar 07, 2023 | 72.32 | 72.32 | 71.54 | 71.72 | 2,482 | +0.55(+0.78%) |
Mar 06, 2023 | 70.29 | 71.17 | 70.29 | 71.17 | 2,523 | -0.13(-0.19%) |
Mar 03, 2023 | 70.65 | 71.30 | 70.65 | 71.30 | 4,293 | +2.11(+3.05%) |
Mar 02, 2023 | 69.11 | 69.19 | 69.11 | 69.19 | 1,828 | -0.84(-1.20%) |
Mar 01, 2023 | 69.56 | 70.13 | 69.56 | 70.03 | 4,312 | +1.86(+2.72%) |
Feb 28, 2023 | 68.38 | 68.38 | 68.17 | 68.17 | 276 | -0.83(-1.20%) |
Feb 27, 2023 | 67.66 | 69.10 | 67.66 | 69.00 | 1,295 | +1.98(+2.95%) |
Feb 24, 2023 | 67.31 | 67.38 | 67.02 | 67.02 | 1,494 | -2.38(-3.43%) |
Feb 23, 2023 | 69.23 | 69.40 | 69.23 | 69.40 | 1,481 | +1.69(+2.49%) |
Feb 22, 2023 | 68.13 | 68.13 | 67.72 | 67.72 | 246 | -0.18(-0.27%) |
Feb 21, 2023 | 68.08 | 68.08 | 67.78 | 67.89 | 296 | +0.56(+0.83%) |
Feb 17, 2023 | 67.33 | 67.33 | 67.33 | 67.33 | 100 | +0.08(+0.13%) |
Feb 16, 2023 | 67.20 | 67.38 | 67.08 | 67.25 | 1,964 | +0.41(+0.61%) |
Feb 15, 2023 | 67.02 | 67.02 | 66.75 | 66.84 | 2,683 | -1.06(-1.57%) |
Feb 14, 2023 | 67.64 | 67.91 | 67.62 | 67.91 | 7,145 | +0.78(+1.15%) |
Feb 13, 2023 | 66.95 | 67.13 | 66.95 | 67.13 | 689 | -0.53(-0.78%) |
Feb 10, 2023 | 67.79 | 68.77 | 67.66 | 67.66 | 1,939 | -0.26(-0.38%) |
Feb 09, 2023 | 67.62 | 68.09 | 67.45 | 67.92 | 101,693 | +0.75(+1.11%) |
Feb 08, 2023 | 66.00 | 67.17 | 65.77 | 67.17 | 6,042 | +0.93(+1.40%) |
Feb 07, 2023 | 65.30 | 66.25 | 65.30 | 66.24 | 39,978 | +0.71(+1.08%) |
Feb 06, 2023 | 65.66 | 66.04 | 65.53 | 65.53 | 5,908 | -2.05(-3.03%) |
Feb 03, 2023 | 68.00 | 68.00 | 67.41 | 67.58 | 16,818 | -1.19(-1.74%) |
Feb 02, 2023 | 68.77 | 68.78 | 68.55 | 68.77 | 984 | +0.99(+1.47%) |