Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 88.02 | 88.19 | 87.08 | 87.82 | 106,788 | +0.77(+0.88%) |
May 02, 2024 | 87.47 | 87.51 | 86.51 | 87.05 | 131,124 | +0.34(+0.39%) |
May 01, 2024 | 85.71 | 87.48 | 84.95 | 86.71 | 137,789 | +1.35(+1.58%) |
Apr 30, 2024 | 85.60 | 85.88 | 84.98 | 85.36 | 167,305 | -0.65(-0.76%) |
Apr 29, 2024 | 85.05 | 86.28 | 85.05 | 86.01 | 121,164 | +1.43(+1.69%) |
Apr 26, 2024 | 85.62 | 86.27 | 84.44 | 84.58 | 124,938 | -0.99(-1.16%) |
Apr 25, 2024 | 84.99 | 85.80 | 84.38 | 85.57 | 102,226 | -0.13(-0.15%) |
Apr 24, 2024 | 84.60 | 86.00 | 84.56 | 85.70 | 119,024 | +0.66(+0.78%) |
Apr 23, 2024 | 83.96 | 85.46 | 83.75 | 85.04 | 171,698 | +0.76(+0.90%) |
Apr 22, 2024 | 84.48 | 84.87 | 83.78 | 84.28 | 115,692 | +0.03(+0.04%) |
Apr 19, 2024 | 82.19 | 84.41 | 82.19 | 84.25 | 189,931 | +1.96(+2.38%) |
Apr 18, 2024 | 82.26 | 83.17 | 81.82 | 82.29 | 137,105 | +0.16(+0.19%) |
Apr 17, 2024 | 83.81 | 84.17 | 82.03 | 82.13 | 122,476 | -0.97(-1.17%) |
Apr 16, 2024 | 82.44 | 83.21 | 81.65 | 83.10 | 147,001 | +0.08(+0.10%) |
Apr 15, 2024 | 82.77 | 83.60 | 82.56 | 83.02 | 187,547 | +0.01(+0.01%) |
Apr 12, 2024 | 82.62 | 83.52 | 82.49 | 83.01 | 158,001 | +0.08(+0.10%) |
Apr 11, 2024 | 83.14 | 83.58 | 82.79 | 82.93 | 131,669 | +0.04(+0.05%) |
Apr 10, 2024 | 82.62 | 83.36 | 81.88 | 82.89 | 220,143 | -1.57(-1.86%) |
Apr 09, 2024 | 86.92 | 87.62 | 84.10 | 84.46 | 224,835 | -2.93(-3.35%) |
Apr 08, 2024 | 86.55 | 88.00 | 86.04 | 87.39 | 221,753 | +1.24(+1.44%) |
Apr 05, 2024 | 84.80 | 86.23 | 84.50 | 86.15 | 165,790 | +0.86(+1.01%) |
Apr 04, 2024 | 85.77 | 86.12 | 84.74 | 85.29 | 213,615 | +0.08(+0.09%) |
Apr 03, 2024 | 84.41 | 85.91 | 84.41 | 85.21 | 178,567 | +0.19(+0.22%) |
Apr 02, 2024 | 85.07 | 85.75 | 84.06 | 85.02 | 225,914 | -0.79(-0.92%) |
Apr 01, 2024 | 86.44 | 86.58 | 85.18 | 85.81 | 193,718 | -0.59(-0.68%) |
Mar 28, 2024 | 85.15 | 87.00 | 85.14 | 86.40 | 486,041 | +1.25(+1.47%) |
Mar 27, 2024 | 82.93 | 85.26 | 82.64 | 85.15 | 1,585,307 | +2.98(+3.63%) |
Mar 26, 2024 | 81.84 | 82.92 | 81.19 | 82.17 | 485,509 | +0.09(+0.11%) |
Mar 25, 2024 | 81.37 | 82.32 | 81.17 | 82.08 | 188,520 | +1.07(+1.32%) |
Mar 22, 2024 | 81.04 | 81.65 | 80.73 | 81.01 | 206,248 | -0.26(-0.32%) |
Mar 21, 2024 | 82.01 | 82.02 | 80.84 | 81.27 | 190,976 | -0.31(-0.38%) |
Mar 20, 2024 | 80.35 | 81.96 | 80.08 | 81.58 | 168,583 | +1.23(+1.53%) |
Mar 19, 2024 | 80.00 | 81.14 | 80.00 | 80.35 | 255,011 | +0.04(+0.05%) |
Mar 18, 2024 | 80.63 | 81.74 | 80.14 | 80.31 | 269,428 | -0.53(-0.66%) |
Mar 15, 2024 | 80.88 | 82.17 | 80.58 | 80.84 | 527,350 | -0.57(-0.70%) |
Mar 14, 2024 | 81.90 | 81.90 | 80.07 | 81.41 | 283,348 | -0.49(-0.60%) |
Mar 13, 2024 | 82.15 | 83.09 | 81.21 | 81.90 | 352,234 | -0.21(-0.26%) |
Mar 12, 2024 | 82.92 | 83.51 | 81.67 | 82.11 | 210,749 | -1.14(-1.37%) |
Mar 11, 2024 | 84.50 | 84.92 | 82.77 | 83.25 | 257,586 | -1.74(-2.05%) |
Mar 08, 2024 | 85.39 | 86.86 | 84.79 | 84.99 | 227,385 | -0.35(-0.41%) |
Mar 07, 2024 | 85.80 | 86.59 | 84.48 | 85.34 | 263,854 | -0.29(-0.34%) |
Mar 06, 2024 | 87.37 | 87.97 | 85.55 | 85.63 | 327,636 | -0.74(-0.86%) |
Mar 05, 2024 | 89.23 | 89.94 | 86.20 | 86.37 | 200,475 | -3.40(-3.79%) |
Mar 04, 2024 | 89.48 | 90.60 | 88.74 | 89.77 | 189,434 | +0.09(+0.10%) |