Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2024 | 83.65 | 83.82 | 82.31 | 82.37 | 1,007,197 | -0.69(-0.83%) |
May 01, 2024 | 82.53 | 84.38 | 81.66 | 83.06 | 1,847,398 | +0.99(+1.21%) |
Apr 30, 2024 | 83.20 | 85.66 | 81.91 | 82.07 | 2,933,160 | +0.98(+1.21%) |
Apr 29, 2024 | 81.09 | 81.92 | 80.76 | 81.09 | 2,069,158 | +0.50(+0.62%) |
Apr 26, 2024 | 80.82 | 81.29 | 80.00 | 80.59 | 1,903,829 | +0.81(+1.02%) |
Apr 25, 2024 | 78.41 | 79.98 | 78.16 | 79.78 | 1,596,497 | +0.95(+1.21%) |
Apr 24, 2024 | 78.34 | 79.18 | 77.90 | 78.83 | 1,602,287 | +0.23(+0.29%) |
Apr 23, 2024 | 78.80 | 80.58 | 78.55 | 78.60 | 1,154,864 | -0.83(-1.04%) |
Apr 22, 2024 | 78.00 | 79.68 | 77.12 | 79.43 | 1,036,866 | +1.76(+2.27%) |
Apr 19, 2024 | 76.43 | 77.87 | 76.15 | 77.67 | 1,084,330 | +0.75(+0.98%) |
Apr 18, 2024 | 76.76 | 77.07 | 76.15 | 76.92 | 593,025 | +0.49(+0.64%) |
Apr 17, 2024 | 76.87 | 77.02 | 76.04 | 76.43 | 889,942 | -0.55(-0.71%) |
Apr 16, 2024 | 77.11 | 77.50 | 75.75 | 76.98 | 998,845 | +0.78(+1.02%) |
Apr 15, 2024 | 78.29 | 78.71 | 75.28 | 76.20 | 1,338,167 | -1.11(-1.44%) |
Apr 12, 2024 | 78.87 | 79.52 | 76.87 | 77.31 | 1,110,729 | -2.20(-2.77%) |
Apr 11, 2024 | 79.49 | 79.95 | 78.99 | 79.51 | 802,164 | +0.01(+0.01%) |
Apr 10, 2024 | 79.02 | 79.70 | 78.43 | 79.50 | 961,662 | -1.06(-1.32%) |
Apr 09, 2024 | 77.33 | 80.57 | 77.21 | 80.56 | 1,388,000 | +3.57(+4.64%) |
Apr 08, 2024 | 77.49 | 77.90 | 76.70 | 76.99 | 736,265 | -0.31(-0.40%) |
Apr 05, 2024 | 77.34 | 78.01 | 77.23 | 77.30 | 608,660 | -0.20(-0.26%) |
Apr 04, 2024 | 77.91 | 78.79 | 77.28 | 77.50 | 584,480 | +0.08(+0.10%) |
Apr 03, 2024 | 77.70 | 78.38 | 76.90 | 77.42 | 756,120 | -0.73(-0.93%) |
Apr 02, 2024 | 79.12 | 79.25 | 77.97 | 78.15 | 803,682 | -1.16(-1.46%) |
Apr 01, 2024 | 79.27 | 79.47 | 78.87 | 79.31 | 653,986 | +0.05(+0.06%) |
Mar 28, 2024 | 78.29 | 79.31 | 79.31 | 79.26 | 1,403,654 | +0.75(+0.96%) |
Mar 27, 2024 | 77.35 | 78.51 | 77.12 | 78.51 | 882,531 | +1.08(+1.39%) |
Mar 26, 2024 | 77.97 | 78.09 | 77.33 | 77.43 | 996,270 | +0.04(+0.05%) |
Mar 25, 2024 | 77.87 | 78.34 | 77.36 | 77.39 | 790,582 | -0.16(-0.21%) |
Mar 22, 2024 | 78.22 | 78.22 | 77.12 | 77.55 | 1,057,542 | -0.20(-0.26%) |
Mar 21, 2024 | 77.69 | 77.81 | 77.10 | 77.75 | 1,210,950 | +0.46(+0.60%) |
Mar 20, 2024 | 76.81 | 77.70 | 76.68 | 77.29 | 1,550,581 | +0.03(+0.04%) |
Mar 19, 2024 | 77.41 | 78.19 | 77.06 | 77.26 | 1,461,783 | -0.17(-0.22%) |
Mar 18, 2024 | 77.60 | 78.20 | 76.91 | 77.43 | 1,462,251 | -0.29(-0.37%) |
Mar 15, 2024 | 77.00 | 78.63 | 77.00 | 77.72 | 1,872,614 | +0.46(+0.60%) |
Mar 14, 2024 | 77.51 | 78.06 | 76.81 | 77.26 | 1,255,355 | -0.70(-0.90%) |
Mar 13, 2024 | 77.66 | 78.62 | 77.66 | 77.96 | 1,091,077 | +0.21(+0.27%) |
Mar 12, 2024 | 78.52 | 78.58 | 77.29 | 77.75 | 1,151,650 | -0.24(-0.31%) |
Mar 11, 2024 | 77.64 | 78.68 | 77.49 | 77.99 | 986,900 | +0.26(+0.33%) |
Mar 08, 2024 | 77.91 | 78.55 | 77.66 | 77.73 | 897,383 | +0.18(+0.23%) |
Mar 07, 2024 | 76.35 | 77.65 | 76.04 | 77.55 | 1,213,277 | +1.79(+2.37%) |
Mar 06, 2024 | 75.27 | 76.19 | 74.77 | 75.76 | 953,681 | +1.35(+1.81%) |
Mar 05, 2024 | 75.32 | 75.73 | 74.08 | 74.41 | 1,463,704 | -1.25(-1.65%) |
Mar 04, 2024 | 76.50 | 76.53 | 75.53 | 75.66 | 1,341,983 | -0.42(-0.55%) |