Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 83.90 | 84.19 | 83.44 | 84.07 | 363,760 | +1.73(+2.10%) |
May 02, 2024 | 82.03 | 82.42 | 80.94 | 82.34 | 339,262 | +1.26(+1.55%) |
May 01, 2024 | 81.50 | 82.87 | 80.86 | 81.08 | 238,569 | -0.66(-0.81%) |
Apr 30, 2024 | 83.02 | 83.51 | 81.74 | 81.74 | 320,011 | -1.63(-1.96%) |
Apr 29, 2024 | 83.59 | 83.79 | 82.89 | 83.37 | 488,853 | -0.30(-0.36%) |
Apr 26, 2024 | 83.18 | 83.92 | 82.82 | 83.67 | 644,564 | +1.95(+2.39%) |
Apr 25, 2024 | 80.26 | 81.94 | 79.96 | 81.72 | 440,584 | -0.79(-0.96%) |
Apr 24, 2024 | 83.30 | 83.39 | 81.94 | 82.51 | 516,730 | +0.04(+0.05%) |
Apr 23, 2024 | 81.48 | 82.65 | 81.28 | 82.47 | 525,000 | +1.59(+1.97%) |
Apr 22, 2024 | 80.76 | 81.45 | 79.82 | 80.88 | 2,356,730 | +0.86(+1.07%) |
Apr 19, 2024 | 81.81 | 81.99 | 79.67 | 80.02 | 1,457,346 | -2.29(-2.78%) |
Apr 18, 2024 | 82.79 | 83.35 | 82.10 | 82.31 | 283,405 | -0.42(-0.51%) |
Apr 17, 2024 | 84.31 | 84.37 | 82.56 | 82.73 | 532,308 | -1.11(-1.32%) |
Apr 16, 2024 | 83.66 | 84.34 | 83.46 | 83.84 | 267,592 | +0.19(+0.23%) |
Apr 15, 2024 | 86.07 | 86.07 | 83.48 | 83.65 | 182,902 | -1.75(-2.05%) |
Apr 12, 2024 | 86.04 | 86.28 | 85.11 | 85.40 | 140,176 | -1.58(-1.82%) |
Apr 11, 2024 | 85.92 | 87.12 | 85.39 | 86.98 | 135,856 | +1.50(+1.75%) |
Apr 10, 2024 | 85.27 | 85.72 | 85.06 | 85.48 | 141,576 | -0.80(-0.93%) |
Apr 09, 2024 | 86.57 | 86.62 | 85.17 | 86.28 | 184,764 | +0.32(+0.37%) |
Apr 08, 2024 | 86.17 | 86.44 | 85.68 | 85.96 | 156,732 | -0.04(-0.05%) |
Apr 05, 2024 | 85.08 | 86.46 | 85.02 | 86.00 | 205,975 | +1.13(+1.33%) |
Apr 04, 2024 | 87.26 | 87.44 | 84.83 | 84.87 | 204,661 | -1.47(-1.70%) |
Apr 03, 2024 | 85.51 | 86.66 | 85.51 | 86.34 | 188,604 | +0.34(+0.40%) |
Apr 02, 2024 | 85.53 | 86.03 | 85.10 | 86.00 | 319,913 | -0.66(-0.76%) |
Apr 01, 2024 | 86.40 | 87.20 | 86.19 | 86.66 | 534,985 | +0.48(+0.56%) |
Mar 28, 2024 | 86.39 | 86.49 | 86.00 | 86.18 | 255,145 | -0.16(-0.19%) |
Mar 27, 2024 | 86.79 | 86.84 | 85.69 | 86.34 | 134,246 | +0.07(+0.08%) |
Mar 26, 2024 | 87.05 | 87.19 | 86.22 | 86.27 | 132,587 | -0.33(-0.38%) |
Mar 25, 2024 | 86.31 | 87.00 | 86.00 | 86.60 | 248,462 | -0.42(-0.48%) |
Mar 22, 2024 | 86.80 | 87.28 | 86.60 | 87.02 | 158,411 | +0.30(+0.35%) |
Mar 21, 2024 | 87.66 | 87.66 | 86.67 | 86.72 | 197,500 | +0.24(+0.28%) |
Mar 20, 2024 | 85.57 | 86.53 | 85.17 | 86.48 | 111,915 | +1.17(+1.37%) |
Mar 19, 2024 | 84.59 | 85.34 | 83.89 | 85.31 | 159,603 | +0.16(+0.19%) |
Mar 18, 2024 | 85.56 | 85.92 | 84.95 | 85.15 | 206,796 | +0.92(+1.09%) |
Mar 15, 2024 | 84.60 | 84.98 | 84.14 | 84.23 | 174,333 | -1.24(-1.45%) |
Mar 14, 2024 | 86.28 | 86.39 | 84.92 | 85.47 | 136,248 | -0.51(-0.59%) |
Mar 13, 2024 | 86.59 | 86.59 | 85.60 | 85.98 | 125,099 | -0.80(-0.92%) |
Mar 12, 2024 | 85.61 | 86.82 | 84.92 | 86.78 | 318,139 | +1.91(+2.25%) |
Mar 11, 2024 | 85.04 | 85.36 | 84.22 | 84.87 | 217,572 | -0.64(-0.75%) |
Mar 08, 2024 | 87.59 | 88.41 | 85.34 | 85.51 | 217,781 | -1.71(-1.96%) |
Mar 07, 2024 | 86.39 | 87.33 | 85.83 | 87.22 | 152,223 | -425.28(-82.98%) |
Mar 06, 2024 | 514.42 | 515.70 | 509.53 | 512.50 | 33,323 | +6.29(+1.24%) |
Mar 05, 2024 | 512.85 | 512.85 | 502.67 | 506.22 | 39,152 | -10.43(-2.02%) |
Mar 04, 2024 | 517.76 | 520.67 | 515.42 | 516.64 | 56,414 | +0.65(+0.13%) |