Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 79.68 | 80.00 | 78.97 | 79.25 | 28,826 | -0.38(-0.47%) |
May 05, 2023 | 77.91 | 79.86 | 77.91 | 79.63 | 11,221 | +2.38(+3.08%) |
May 04, 2023 | 79.20 | 79.20 | 76.89 | 77.25 | 12,445 | -1.37(-1.75%) |
May 03, 2023 | 78.25 | 79.81 | 78.25 | 78.62 | 28,871 | +0.41(+0.52%) |
May 02, 2023 | 79.69 | 79.69 | 77.92 | 78.21 | 16,644 | -2.11(-2.63%) |
May 01, 2023 | 80.73 | 81.60 | 80.26 | 80.33 | 10,929 | -0.57(-0.70%) |
Apr 28, 2023 | 79.91 | 80.90 | 79.83 | 80.89 | 16,491 | +0.53(+0.66%) |
Apr 27, 2023 | 78.98 | 80.75 | 78.98 | 80.36 | 16,236 | +1.91(+2.43%) |
Apr 26, 2023 | 80.44 | 80.44 | 78.29 | 78.45 | 16,060 | -3.46(-4.22%) |
Apr 25, 2023 | 82.98 | 83.17 | 81.91 | 81.91 | 8,357 | -1.78(-2.12%) |
Apr 24, 2023 | 82.96 | 83.73 | 82.24 | 83.69 | 13,054 | +0.36(+0.44%) |
Apr 21, 2023 | 83.43 | 83.57 | 83.03 | 83.33 | 8,019 | +0.15(+0.19%) |
Apr 20, 2023 | 81.98 | 83.40 | 81.98 | 83.17 | 10,474 | +0.35(+0.42%) |
Apr 19, 2023 | 82.94 | 83.05 | 82.33 | 82.83 | 12,109 | -0.80(-0.95%) |
Apr 18, 2023 | 84.73 | 84.73 | 83.07 | 83.62 | 6,408 | -0.80(-0.95%) |
Apr 17, 2023 | 83.12 | 84.63 | 83.12 | 84.42 | 13,577 | +1.39(+1.68%) |
Apr 14, 2023 | 83.94 | 83.94 | 82.40 | 83.03 | 12,404 | -1.15(-1.36%) |
Apr 13, 2023 | 83.69 | 84.53 | 83.48 | 84.18 | 4,697 | +1.15(+1.38%) |
Apr 12, 2023 | 84.82 | 84.94 | 83.03 | 83.03 | 12,047 | -0.85(-1.02%) |
Apr 11, 2023 | 82.90 | 84.07 | 82.90 | 83.88 | 7,895 | +1.16(+1.40%) |
Apr 10, 2023 | 80.70 | 82.72 | 80.48 | 82.72 | 8,967 | +1.52(+1.87%) |
Apr 06, 2023 | 81.51 | 81.51 | 80.65 | 81.20 | 9,516 | -0.51(-0.63%) |
Apr 05, 2023 | 82.93 | 82.93 | 81.10 | 81.72 | 14,050 | -1.67(-2.01%) |
Apr 04, 2023 | 84.98 | 84.98 | 83.06 | 83.39 | 8,068 | -1.28(-1.51%) |
Apr 03, 2023 | 86.24 | 86.24 | 84.17 | 84.67 | 15,291 | -0.96(-1.12%) |
Mar 31, 2023 | 84.43 | 86.10 | 84.43 | 85.62 | 32,175 | +1.53(+1.82%) |
Mar 30, 2023 | 84.42 | 85.45 | 83.92 | 84.09 | 7,843 | +0.98(+1.18%) |
Mar 29, 2023 | 81.96 | 83.27 | 81.22 | 83.11 | 13,435 | +1.99(+2.45%) |
Mar 28, 2023 | 81.50 | 81.59 | 80.85 | 81.12 | 9,268 | -0.28(-0.34%) |
Mar 27, 2023 | 81.74 | 81.83 | 81.07 | 81.40 | 6,244 | +0.17(+0.20%) |
Mar 24, 2023 | 80.01 | 81.23 | 80.01 | 81.23 | 7,238 | +0.16(+0.19%) |
Mar 23, 2023 | 81.30 | 83.82 | 80.65 | 81.07 | 10,273 | +0.24(+0.29%) |
Mar 22, 2023 | 83.08 | 83.47 | 80.84 | 80.84 | 8,779 | -2.34(-2.81%) |
Mar 21, 2023 | 81.74 | 83.45 | 81.74 | 83.18 | 14,984 | +2.81(+3.50%) |
Mar 20, 2023 | 80.04 | 81.10 | 80.02 | 80.36 | 14,645 | +0.77(+0.96%) |
Mar 17, 2023 | 81.97 | 81.97 | 78.81 | 79.60 | 15,304 | -2.93(-3.55%) |
Mar 16, 2023 | 81.92 | 82.60 | 80.68 | 82.52 | 11,819 | +0.13(+0.16%) |
Mar 15, 2023 | 82.58 | 82.58 | 80.84 | 82.40 | 9,604 | -2.04(-2.41%) |
Mar 14, 2023 | 85.62 | 86.30 | 83.80 | 84.43 | 13,467 | +0.52(+0.62%) |
Mar 13, 2023 | 82.71 | 85.19 | 81.63 | 83.91 | 14,049 | +0.08(+0.09%) |
Mar 10, 2023 | 86.63 | 86.63 | 82.99 | 83.84 | 8,680 | -2.99(-3.45%) |
Mar 09, 2023 | 88.80 | 90.28 | 86.81 | 86.83 | 11,473 | -1.75(-1.98%) |
Mar 08, 2023 | 88.49 | 88.61 | 87.38 | 88.58 | 7,221 | +0.80(+0.92%) |
Mar 07, 2023 | 88.52 | 88.52 | 87.57 | 87.78 | 6,220 | -0.92(-1.04%) |
Mar 06, 2023 | 88.69 | 89.57 | 88.58 | 88.70 | 8,368 | +0.59(+0.67%) |
Mar 03, 2023 | 85.96 | 88.42 | 85.96 | 88.11 | 19,775 | +2.87(+3.36%) |
Mar 02, 2023 | 84.38 | 85.34 | 83.63 | 85.24 | 10,940 | -0.11(-0.13%) |