Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 81.11 | 81.80 | 81.11 | 81.80 | 8,742 | +0.72(+0.89%) |
May 02, 2024 | 79.83 | 81.08 | 79.82 | 81.08 | 15,555 | +0.70(+0.87%) |
May 01, 2024 | 79.74 | 80.38 | 79.55 | 80.38 | 12,520 | +0.42(+0.53%) |
Apr 30, 2024 | 81.05 | 81.35 | 79.96 | 79.96 | 17,925 | -0.47(-0.58%) |
Apr 29, 2024 | 79.00 | 80.69 | 79.00 | 80.43 | 20,451 | +0.79(+0.99%) |
Apr 26, 2024 | 79.13 | 79.64 | 76.58 | 79.64 | 13,789 | +2.82(+3.67%) |
Apr 25, 2024 | 76.23 | 77.01 | 76.23 | 76.82 | 19,780 | -3.35(-4.18%) |
Apr 24, 2024 | 78.85 | 80.59 | 78.85 | 80.17 | 8,845 | +0.55(+0.69%) |
Apr 23, 2024 | 79.92 | 80.35 | 79.50 | 79.62 | 10,263 | +0.91(+1.15%) |
Apr 22, 2024 | 77.80 | 78.96 | 77.80 | 78.72 | 14,354 | +0.59(+0.76%) |
Apr 19, 2024 | 78.58 | 78.99 | 77.87 | 78.12 | 16,668 | +0.02(+0.03%) |
Apr 18, 2024 | 80.00 | 80.07 | 78.00 | 78.10 | 17,318 | -2.54(-3.15%) |
Apr 17, 2024 | 81.09 | 81.09 | 80.22 | 80.64 | 26,594 | +1.14(+1.43%) |
Apr 16, 2024 | 80.45 | 80.45 | 79.22 | 79.50 | 27,584 | -3.33(-4.02%) |
Apr 15, 2024 | 83.33 | 83.40 | 80.68 | 82.83 | 28,020 | +1.23(+1.51%) |
Apr 12, 2024 | 83.11 | 84.11 | 81.60 | 81.60 | 18,887 | -1.89(-2.26%) |
Apr 11, 2024 | 82.66 | 84.60 | 82.20 | 83.49 | 17,722 | +0.28(+0.34%) |
Apr 10, 2024 | 83.50 | 85.00 | 83.02 | 83.21 | 17,931 | -0.55(-0.66%) |
Apr 09, 2024 | 83.08 | 83.85 | 82.85 | 83.76 | 8,990 | +0.77(+0.93%) |
Apr 08, 2024 | 83.19 | 83.36 | 82.99 | 82.99 | 13,072 | +0.32(+0.39%) |
Apr 05, 2024 | 82.26 | 82.67 | 82.00 | 82.67 | 37,433 | +1.92(+2.38%) |
Apr 04, 2024 | 84.24 | 84.24 | 80.75 | 80.75 | 12,434 | -0.25(-0.31%) |
Apr 03, 2024 | 80.19 | 81.00 | 78.70 | 81.00 | 43,027 | +2.10(+2.66%) |
Apr 02, 2024 | 77.95 | 79.01 | 77.95 | 78.90 | 10,801 | +0.15(+0.19%) |
Apr 01, 2024 | 77.05 | 78.95 | 77.05 | 78.75 | 10,611 | -0.61(-0.77%) |
Mar 28, 2024 | 79.11 | 79.45 | 78.65 | 79.36 | 6,276 | +0.55(+0.69%) |
Mar 27, 2024 | 80.00 | 80.00 | 78.09 | 78.81 | 24,689 | +1.16(+1.49%) |
Mar 26, 2024 | 78.50 | 79.00 | 77.66 | 77.66 | 9,656 | +0.95(+1.24%) |
Mar 25, 2024 | 77.87 | 78.75 | 76.71 | 76.71 | 17,583 | -3.29(-4.11%) |
Mar 22, 2024 | 79.83 | 81.00 | 79.43 | 80.00 | 11,493 | +1.61(+2.05%) |
Mar 21, 2024 | 78.29 | 78.45 | 78.13 | 78.39 | 9,279 | +0.92(+1.19%) |
Mar 20, 2024 | 76.91 | 77.47 | 76.81 | 77.47 | 8,607 | +0.44(+0.57%) |
Mar 19, 2024 | 76.81 | 77.63 | 76.47 | 77.03 | 10,966 | +0.92(+1.21%) |
Mar 18, 2024 | 77.46 | 77.46 | 75.20 | 76.11 | 8,002 | +1.12(+1.49%) |
Mar 15, 2024 | 74.30 | 74.99 | 74.26 | 74.99 | 13,669 | +0.68(+0.92%) |
Mar 14, 2024 | 74.86 | 75.48 | 73.91 | 74.31 | 12,651 | +0.97(+1.32%) |
Mar 13, 2024 | 73.51 | 75.52 | 73.08 | 73.34 | 9,092 | -0.85(-1.15%) |
Mar 12, 2024 | 74.00 | 74.19 | 72.33 | 74.19 | 11,187 | +0.33(+0.45%) |
Mar 11, 2024 | 74.77 | 74.77 | 73.57 | 73.86 | 9,231 | -1.86(-2.45%) |
Mar 08, 2024 | 76.32 | 76.32 | 75.49 | 75.72 | 9,563 | +0.04(+0.05%) |
Mar 07, 2024 | 75.59 | 76.00 | 75.39 | 75.68 | 10,572 | -0.32(-0.42%) |
Mar 06, 2024 | 75.09 | 76.20 | 74.18 | 76.00 | 17,981 | +2.41(+3.27%) |
Mar 05, 2024 | 74.22 | 75.00 | 73.59 | 73.59 | 24,804 | -0.29(-0.39%) |
Mar 04, 2024 | 73.70 | 73.88 | 72.70 | 73.88 | 20,477 | -0.14(-0.19%) |