Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 85.90 | 86.49 | 84.30 | 84.52 | 315,829 | -0.97(-1.13%) |
May 05, 2023 | 85.85 | 87.46 | 85.35 | 85.49 | 417,601 | +0.94(+1.11%) |
May 04, 2023 | 84.62 | 85.46 | 83.13 | 84.55 | 380,079 | -1.16(-1.35%) |
May 03, 2023 | 86.92 | 87.59 | 85.50 | 85.71 | 373,482 | -1.20(-1.39%) |
May 02, 2023 | 88.29 | 88.45 | 85.22 | 86.91 | 694,353 | -2.19(-2.46%) |
May 01, 2023 | 89.49 | 90.62 | 88.62 | 89.10 | 385,887 | -0.37(-0.42%) |
Apr 28, 2023 | 89.46 | 90.58 | 89.08 | 89.48 | 412,459 | -0.47(-0.52%) |
Apr 27, 2023 | 89.09 | 90.01 | 86.61 | 89.95 | 672,712 | +0.85(+0.96%) |
Apr 26, 2023 | 89.47 | 90.45 | 88.83 | 89.09 | 739,395 | -1.43(-1.58%) |
Apr 25, 2023 | 91.09 | 91.68 | 90.02 | 90.52 | 626,214 | -1.37(-1.49%) |
Apr 24, 2023 | 92.92 | 93.53 | 91.47 | 91.89 | 364,347 | -0.95(-1.02%) |
Apr 21, 2023 | 91.97 | 92.96 | 91.03 | 92.84 | 534,535 | +1.19(+1.30%) |
Apr 20, 2023 | 90.41 | 91.80 | 90.41 | 91.65 | 373,161 | +0.74(+0.82%) |
Apr 19, 2023 | 90.20 | 91.62 | 89.63 | 90.91 | 303,399 | +0.54(+0.60%) |
Apr 18, 2023 | 88.64 | 90.44 | 88.28 | 90.37 | 400,200 | +1.64(+1.84%) |
Apr 17, 2023 | 88.25 | 88.85 | 87.73 | 88.73 | 366,833 | +0.24(+0.28%) |
Apr 14, 2023 | 87.19 | 88.59 | 86.66 | 88.49 | 411,541 | +2.11(+2.44%) |
Apr 13, 2023 | 85.33 | 87.17 | 84.58 | 86.38 | 377,458 | +1.17(+1.38%) |
Apr 12, 2023 | 85.50 | 86.30 | 85.16 | 85.21 | 423,158 | +0.51(+0.60%) |
Apr 11, 2023 | 84.33 | 85.44 | 84.20 | 84.70 | 344,100 | +1.04(+1.24%) |
Apr 10, 2023 | 82.81 | 84.48 | 82.69 | 83.66 | 419,228 | +0.15(+0.18%) |
Apr 06, 2023 | 84.13 | 84.43 | 83.40 | 83.51 | 333,933 | -0.04(-0.05%) |
Apr 05, 2023 | 82.37 | 83.91 | 82.17 | 83.55 | 354,609 | +0.37(+0.45%) |
Apr 04, 2023 | 85.31 | 85.31 | 82.45 | 83.18 | 506,107 | -2.11(-2.47%) |
Apr 03, 2023 | 85.92 | 86.60 | 84.49 | 85.28 | 577,059 | -0.38(-0.45%) |
Mar 31, 2023 | 84.96 | 86.10 | 84.24 | 85.67 | 779,529 | +1.17(+1.38%) |
Mar 30, 2023 | 87.14 | 87.41 | 84.42 | 84.50 | 535,936 | -2.01(-2.32%) |
Mar 29, 2023 | 88.37 | 88.37 | 85.87 | 86.51 | 1,547,514 | -1.18(-1.35%) |
Mar 28, 2023 | 86.51 | 87.97 | 85.21 | 87.69 | 766,967 | -0.16(-0.18%) |
Mar 27, 2023 | 88.74 | 89.81 | 87.53 | 87.85 | 594,904 | -0.06(-0.07%) |
Mar 24, 2023 | 88.76 | 88.76 | 85.73 | 87.91 | 670,805 | -2.28(-2.53%) |
Mar 23, 2023 | 89.94 | 90.90 | 88.94 | 90.19 | 362,172 | +0.25(+0.28%) |
Mar 22, 2023 | 92.17 | 93.24 | 89.89 | 89.94 | 344,304 | -2.23(-2.42%) |
Mar 21, 2023 | 93.01 | 93.06 | 93.01 | 92.17 | 365,887 | +1.26(+1.39%) |
Mar 20, 2023 | 90.17 | 91.50 | 89.82 | 90.91 | 438,701 | +1.95(+2.19%) |
Mar 17, 2023 | 90.06 | 90.37 | 88.59 | 88.96 | 817,190 | -1.82(-2.01%) |
Mar 16, 2023 | 87.20 | 91.24 | 86.31 | 90.78 | 589,461 | +2.61(+2.97%) |
Mar 15, 2023 | 84.33 | 88.34 | 83.98 | 88.16 | 703,865 | +1.30(+1.50%) |
Mar 14, 2023 | 86.37 | 87.70 | 85.38 | 86.86 | 630,918 | +3.28(+3.92%) |
Mar 13, 2023 | 84.00 | 85.93 | 83.07 | 83.58 | 582,610 | -2.37(-2.76%) |
Mar 10, 2023 | 87.68 | 88.18 | 84.85 | 85.95 | 621,509 | -2.29(-2.60%) |
Mar 09, 2023 | 90.72 | 90.87 | 88.03 | 88.24 | 396,791 | -2.53(-2.78%) |
Mar 08, 2023 | 90.98 | 91.53 | 90.40 | 90.77 | 263,136 | -0.10(-0.11%) |
Mar 07, 2023 | 92.10 | 92.38 | 90.86 | 90.87 | 293,546 | -1.52(-1.64%) |
Mar 06, 2023 | 93.46 | 94.13 | 92.25 | 92.38 | 310,439 | -1.28(-1.37%) |
Mar 03, 2023 | 93.26 | 93.82 | 92.60 | 93.67 | 232,435 | +0.83(+0.90%) |
Mar 02, 2023 | 92.33 | 93.09 | 91.30 | 92.83 | 294,789 | -0.38(-0.41%) |