Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 80.85 | 81.23 | 77.68 | 78.32 | 319,348 | -3.10(-3.80%) |
Apr 29, 2024 | 80.90 | 81.95 | 80.22 | 81.42 | 276,863 | +1.00(+1.24%) |
Apr 26, 2024 | 79.07 | 80.88 | 79.07 | 80.42 | 168,041 | +1.36(+1.72%) |
Apr 25, 2024 | 76.94 | 79.58 | 76.66 | 79.06 | 220,393 | +1.28(+1.64%) |
Apr 24, 2024 | 78.53 | 78.90 | 76.66 | 77.78 | 273,902 | -1.66(-2.09%) |
Apr 23, 2024 | 80.22 | 80.22 | 78.57 | 79.44 | 197,054 | -0.96(-1.19%) |
Apr 22, 2024 | 79.88 | 80.64 | 78.29 | 80.40 | 108,078 | +0.77(+0.97%) |
Apr 19, 2024 | 78.92 | 80.80 | 78.86 | 79.63 | 275,487 | +0.30(+0.38%) |
Apr 18, 2024 | 77.52 | 79.76 | 77.38 | 79.33 | 183,065 | +1.67(+2.15%) |
Apr 17, 2024 | 79.55 | 81.25 | 77.39 | 77.66 | 129,748 | -1.30(-1.64%) |
Apr 16, 2024 | 77.39 | 79.26 | 76.71 | 78.96 | 202,081 | +0.95(+1.22%) |
Apr 15, 2024 | 78.05 | 79.37 | 77.78 | 78.01 | 151,188 | +0.53(+0.68%) |
Apr 12, 2024 | 76.91 | 77.88 | 76.61 | 77.48 | 145,459 | -0.14(-0.18%) |
Apr 11, 2024 | 79.82 | 80.59 | 77.47 | 77.62 | 168,835 | -1.92(-2.41%) |
Apr 10, 2024 | 79.35 | 80.03 | 78.08 | 79.54 | 162,906 | -2.01(-2.46%) |
Apr 09, 2024 | 80.12 | 81.65 | 79.87 | 81.55 | 89,292 | +1.71(+2.14%) |
Apr 08, 2024 | 81.54 | 81.70 | 79.58 | 79.84 | 97,767 | -0.89(-1.10%) |
Apr 05, 2024 | 82.25 | 82.25 | 80.28 | 80.73 | 102,899 | -1.90(-2.30%) |
Apr 04, 2024 | 83.53 | 84.29 | 82.58 | 82.63 | 129,433 | -0.08(-0.10%) |
Apr 03, 2024 | 82.20 | 83.33 | 81.89 | 82.71 | 116,186 | +0.12(+0.15%) |
Apr 02, 2024 | 84.82 | 84.82 | 81.68 | 82.59 | 167,577 | -2.64(-3.09%) |
Apr 01, 2024 | 86.74 | 86.74 | 84.49 | 85.22 | 197,519 | -0.78(-0.91%) |
Mar 28, 2024 | 86.47 | 86.60 | 85.68 | 86.00 | 134,754 | +0.33(+0.38%) |
Mar 27, 2024 | 83.61 | 86.30 | 83.29 | 85.67 | 181,720 | +2.85(+3.44%) |
Mar 26, 2024 | 83.17 | 83.59 | 81.86 | 82.83 | 100,994 | +0.76(+0.92%) |
Mar 25, 2024 | 83.57 | 84.46 | 82.04 | 82.07 | 198,185 | -1.12(-1.34%) |
Mar 22, 2024 | 84.57 | 84.76 | 82.97 | 83.19 | 207,634 | -1.22(-1.44%) |
Mar 21, 2024 | 84.26 | 84.81 | 83.75 | 84.40 | 160,860 | +0.69(+0.82%) |
Mar 20, 2024 | 83.34 | 84.37 | 82.93 | 83.71 | 106,248 | +0.28(+0.34%) |
Mar 19, 2024 | 82.24 | 83.58 | 81.36 | 83.44 | 164,012 | +0.96(+1.16%) |
Mar 18, 2024 | 83.19 | 84.03 | 81.98 | 82.48 | 122,651 | -1.04(-1.24%) |
Mar 15, 2024 | 82.12 | 83.56 | 82.12 | 83.52 | 240,971 | +0.89(+1.08%) |
Mar 14, 2024 | 84.78 | 85.39 | 81.75 | 82.63 | 172,059 | -2.28(-2.68%) |
Mar 13, 2024 | 85.40 | 86.31 | 83.61 | 84.90 | 128,420 | -0.63(-0.73%) |
Mar 12, 2024 | 84.44 | 85.70 | 83.78 | 85.53 | 209,403 | +0.60(+0.70%) |
Mar 11, 2024 | 82.61 | 85.67 | 82.61 | 84.93 | 170,026 | +2.56(+3.11%) |
Mar 08, 2024 | 84.75 | 84.75 | 81.23 | 82.37 | 223,166 | -1.39(-1.65%) |
Mar 07, 2024 | 82.56 | 83.95 | 82.56 | 83.76 | 158,911 | +1.60(+1.94%) |
Mar 06, 2024 | 83.48 | 83.54 | 81.54 | 82.16 | 112,069 | -0.40(-0.48%) |
Mar 05, 2024 | 83.08 | 84.24 | 82.16 | 82.56 | 159,847 | -1.08(-1.29%) |
Mar 04, 2024 | 85.90 | 85.90 | 83.04 | 83.64 | 325,535 | -2.15(-2.51%) |
Mar 01, 2024 | 84.93 | 86.03 | 83.06 | 85.79 | 227,883 | +0.86(+1.01%) |
Feb 29, 2024 | 84.85 | 86.62 | 83.26 | 84.93 | 315,839 | +4.29(+5.32%) |
Feb 28, 2024 | 77.99 | 81.72 | 77.52 | 80.65 | 437,374 | +2.25(+2.87%) |
Feb 27, 2024 | 77.75 | 78.67 | 76.28 | 78.39 | 283,242 | +0.81(+1.04%) |
Feb 26, 2024 | 78.43 | 79.36 | 75.79 | 77.58 | 533,563 | -1.93(-2.43%) |
Feb 23, 2024 | 78.26 | 80.19 | 77.20 | 79.52 | 735,470 | +1.57(+2.01%) |
Feb 22, 2024 | 90.29 | 90.29 | 75.56 | 77.95 | 1,171,548 | -13.61(-14.86%) |
Feb 21, 2024 | 91.59 | 92.64 | 90.08 | 91.56 | 288,845 | +0.08(+0.09%) |
Feb 20, 2024 | 89.44 | 91.61 | 89.14 | 91.48 | 159,764 | +0.86(+0.95%) |
Feb 16, 2024 | 89.20 | 90.96 | 88.21 | 90.63 | 179,731 | +0.84(+0.93%) |
Feb 15, 2024 | 86.58 | 89.79 | 86.49 | 89.79 | 352,826 | +4.14(+4.83%) |
Feb 14, 2024 | 85.93 | 86.56 | 84.69 | 85.65 | 152,077 | +1.06(+1.25%) |
Feb 13, 2024 | 85.53 | 86.70 | 83.62 | 84.59 | 164,662 | -3.38(-3.84%) |
Feb 12, 2024 | 85.69 | 88.49 | 85.61 | 87.97 | 134,013 | +2.78(+3.27%) |
Feb 09, 2024 | 85.57 | 85.57 | 83.37 | 85.19 | 202,410 | -0.13(-0.15%) |
Feb 08, 2024 | 83.62 | 85.53 | 83.34 | 85.32 | 131,451 | +1.51(+1.80%) |
Feb 07, 2024 | 84.35 | 84.70 | 83.14 | 83.82 | 118,746 | -0.46(-0.54%) |
Feb 06, 2024 | 81.03 | 84.47 | 81.03 | 84.27 | 300,750 | +2.87(+3.53%) |
Feb 05, 2024 | 82.85 | 82.85 | 81.06 | 81.40 | 166,342 | -2.49(-2.97%) |
Feb 02, 2024 | 83.50 | 84.65 | 82.85 | 83.90 | 148,514 | +0.35(+0.42%) |