Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 79.19 | 79.46 | 78.29 | 78.34 | 187,454 | -0.02(-0.03%) |
May 02, 2024 | 77.98 | 78.56 | 77.44 | 78.36 | 109,778 | +1.34(+1.74%) |
May 01, 2024 | 76.73 | 78.66 | 76.18 | 77.02 | 167,916 | +0.46(+0.60%) |
Apr 30, 2024 | 76.01 | 77.05 | 75.47 | 76.56 | 234,440 | -0.21(-0.27%) |
Apr 29, 2024 | 79.00 | 79.36 | 76.22 | 76.77 | 287,201 | -1.90(-2.42%) |
Apr 26, 2024 | 79.33 | 79.54 | 78.46 | 78.67 | 156,359 | -0.22(-0.28%) |
Apr 25, 2024 | 77.70 | 79.20 | 76.15 | 78.89 | 277,209 | +0.24(+0.31%) |
Apr 24, 2024 | 82.05 | 82.05 | 77.94 | 78.65 | 269,564 | +0.04(+0.05%) |
Apr 23, 2024 | 78.42 | 79.55 | 78.17 | 78.61 | 220,996 | +0.19(+0.24%) |
Apr 22, 2024 | 77.35 | 78.91 | 77.12 | 78.42 | 198,772 | +1.05(+1.36%) |
Apr 19, 2024 | 78.08 | 79.03 | 76.76 | 77.37 | 256,346 | -0.87(-1.11%) |
Apr 18, 2024 | 78.14 | 78.97 | 77.46 | 78.24 | 189,826 | +0.24(+0.31%) |
Apr 17, 2024 | 78.47 | 79.14 | 77.98 | 78.00 | 162,345 | +0.07(+0.09%) |
Apr 16, 2024 | 77.60 | 78.91 | 76.15 | 77.93 | 211,691 | -0.59(-0.75%) |
Apr 15, 2024 | 79.08 | 79.98 | 77.56 | 78.52 | 175,230 | -0.61(-0.77%) |
Apr 12, 2024 | 81.52 | 81.52 | 78.71 | 79.13 | 201,221 | -2.57(-3.15%) |
Apr 11, 2024 | 81.06 | 81.95 | 79.38 | 81.70 | 175,528 | +0.95(+1.18%) |
Apr 10, 2024 | 81.55 | 82.63 | 80.64 | 80.75 | 276,031 | -2.77(-3.32%) |
Apr 09, 2024 | 79.61 | 84.12 | 79.61 | 83.52 | 157,064 | +2.18(+2.68%) |
Apr 08, 2024 | 81.85 | 81.85 | 80.57 | 81.34 | 143,965 | -0.06(-0.07%) |
Apr 05, 2024 | 81.96 | 82.61 | 80.37 | 81.40 | 259,475 | -1.11(-1.35%) |
Apr 04, 2024 | 83.19 | 84.91 | 81.90 | 82.51 | 211,620 | -0.29(-0.35%) |
Apr 03, 2024 | 84.81 | 85.41 | 82.65 | 82.80 | 390,337 | -2.06(-2.43%) |
Apr 02, 2024 | 85.31 | 85.84 | 84.40 | 84.86 | 160,899 | -1.41(-1.63%) |
Apr 01, 2024 | 86.71 | 86.71 | 84.28 | 86.27 | 124,017 | -0.16(-0.19%) |
Mar 28, 2024 | 86.51 | 87.16 | 85.08 | 86.43 | 156,303 | -0.36(-0.41%) |
Mar 27, 2024 | 87.61 | 88.00 | 86.32 | 86.79 | 134,379 | -0.51(-0.58%) |
Mar 26, 2024 | 87.66 | 88.50 | 87.30 | 87.30 | 86,505 | -0.38(-0.43%) |
Mar 25, 2024 | 87.50 | 89.57 | 87.24 | 87.68 | 159,019 | +0.42(+0.48%) |
Mar 22, 2024 | 86.12 | 87.40 | 85.01 | 87.26 | 143,457 | +1.02(+1.18%) |
Mar 21, 2024 | 85.66 | 86.69 | 85.40 | 86.24 | 107,134 | +0.96(+1.13%) |
Mar 20, 2024 | 81.65 | 86.19 | 81.65 | 85.28 | 130,425 | +3.41(+4.17%) |
Mar 19, 2024 | 79.12 | 82.05 | 78.99 | 81.87 | 159,269 | +2.44(+3.07%) |
Mar 18, 2024 | 81.44 | 81.44 | 79.43 | 79.43 | 124,058 | -1.71(-2.11%) |
Mar 15, 2024 | 80.83 | 81.82 | 80.27 | 81.14 | 141,917 | +0.38(+0.47%) |
Mar 14, 2024 | 82.18 | 83.13 | 80.45 | 80.76 | 106,080 | -1.69(-2.05%) |
Mar 13, 2024 | 81.17 | 82.86 | 81.17 | 82.45 | 111,137 | +1.74(+2.15%) |
Mar 12, 2024 | 82.11 | 82.28 | 80.68 | 80.72 | 99,339 | -1.98(-2.40%) |
Mar 11, 2024 | 79.85 | 83.09 | 79.85 | 82.70 | 141,075 | +2.25(+2.80%) |
Mar 08, 2024 | 80.05 | 81.53 | 79.61 | 80.45 | 101,922 | +0.76(+0.96%) |
Mar 07, 2024 | 80.96 | 82.30 | 79.58 | 79.69 | 91,889 | -1.27(-1.57%) |
Mar 06, 2024 | 81.32 | 81.59 | 80.07 | 80.96 | 125,201 | +0.66(+0.83%) |
Mar 05, 2024 | 82.30 | 83.57 | 79.95 | 80.29 | 128,809 | -2.64(-3.18%) |
Mar 04, 2024 | 80.83 | 83.16 | 80.18 | 82.93 | 134,075 | +1.99(+2.46%) |