Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 85.25 | 86.03 | 85.16 | 86.03 | 81,763 | +0.72(+0.84%) |
May 08, 2024 | 84.77 | 85.44 | 84.77 | 85.31 | 120,425 | +0.24(+0.28%) |
May 07, 2024 | 85.25 | 85.67 | 85.02 | 85.07 | 59,833 | -0.03(-0.04%) |
May 06, 2024 | 84.86 | 85.15 | 84.64 | 85.10 | 76,101 | +0.70(+0.83%) |
May 03, 2024 | 84.77 | 84.99 | 84.33 | 84.40 | 149,940 | +0.23(+0.27%) |
May 02, 2024 | 83.80 | 84.31 | 83.27 | 84.17 | 115,743 | +1.03(+1.24%) |
May 01, 2024 | 83.05 | 84.12 | 82.87 | 83.14 | 111,814 | -0.39(-0.47%) |
Apr 30, 2024 | 84.61 | 84.61 | 83.48 | 83.53 | 70,436 | -1.62(-1.90%) |
Apr 29, 2024 | 84.90 | 85.30 | 84.77 | 85.15 | 144,682 | +0.52(+0.61%) |
Apr 26, 2024 | 84.63 | 85.03 | 84.47 | 84.63 | 164,121 | -0.28(-0.33%) |
Apr 25, 2024 | 84.91 | 85.26 | 84.26 | 84.91 | 171,681 | -0.49(-0.57%) |
Apr 24, 2024 | 85.09 | 85.48 | 84.81 | 85.40 | 61,451 | -0.02(-0.02%) |
Apr 23, 2024 | 85.09 | 85.76 | 84.91 | 85.42 | 142,028 | +0.31(+0.36%) |
Apr 22, 2024 | 84.52 | 85.50 | 84.11 | 85.11 | 73,322 | +0.87(+1.03%) |
Apr 19, 2024 | 83.23 | 84.39 | 83.19 | 84.24 | 126,424 | +1.30(+1.57%) |
Apr 18, 2024 | 82.96 | 83.43 | 82.64 | 82.94 | 158,702 | +0.35(+0.42%) |
Apr 17, 2024 | 82.68 | 83.17 | 82.26 | 82.59 | 156,431 | +0.41(+0.50%) |
Apr 16, 2024 | 82.98 | 82.98 | 82.00 | 82.18 | 166,162 | -0.76(-0.92%) |
Apr 15, 2024 | 84.24 | 84.72 | 82.59 | 82.94 | 262,667 | -0.44(-0.53%) |
Apr 12, 2024 | 84.29 | 84.52 | 83.12 | 83.38 | 183,490 | -1.43(-1.69%) |
Apr 11, 2024 | 85.24 | 85.24 | 84.09 | 84.81 | 133,336 | -0.34(-0.40%) |
Apr 10, 2024 | 85.80 | 86.09 | 84.78 | 85.15 | 251,614 | -1.78(-2.05%) |
Apr 09, 2024 | 87.11 | 87.34 | 86.33 | 86.93 | 154,943 | +0.04(+0.05%) |
Apr 08, 2024 | 86.83 | 87.25 | 86.69 | 86.89 | 204,514 | +0.19(+0.22%) |
Apr 05, 2024 | 86.39 | 86.93 | 86.07 | 86.70 | 126,966 | +0.30(+0.35%) |
Apr 04, 2024 | 88.03 | 88.23 | 86.26 | 86.40 | 191,245 | -1.17(-1.34%) |
Apr 03, 2024 | 86.98 | 87.62 | 86.98 | 87.57 | 139,837 | +0.57(+0.66%) |
Apr 02, 2024 | 87.29 | 87.32 | 86.76 | 87.00 | 238,854 | -0.85(-0.97%) |
Apr 01, 2024 | 88.49 | 88.51 | 87.72 | 87.85 | 138,972 | -0.59(-0.67%) |
Mar 28, 2024 | 87.87 | 88.63 | 87.87 | 88.44 | 90,792 | +0.61(+0.69%) |
Mar 27, 2024 | 86.42 | 87.84 | 86.42 | 87.83 | 107,778 | +1.75(+2.03%) |
Mar 26, 2024 | 86.39 | 86.55 | 86.07 | 86.08 | 98,993 | -0.14(-0.16%) |
Mar 25, 2024 | 86.06 | 86.70 | 86.06 | 86.22 | 183,591 | +0.14(+0.16%) |
Mar 22, 2024 | 86.86 | 87.13 | 86.07 | 86.08 | 250,870 | -0.67(-0.77%) |
Mar 21, 2024 | 86.39 | 86.95 | 86.35 | 86.75 | 406,683 | +0.55(+0.64%) |
Mar 20, 2024 | 84.62 | 86.26 | 84.52 | 86.20 | 275,677 | +1.47(+1.73%) |
Mar 19, 2024 | 84.06 | 84.78 | 84.06 | 84.73 | 211,857 | +0.61(+0.73%) |
Mar 18, 2024 | 84.10 | 84.30 | 83.38 | 84.12 | 151,642 | +0.14(+0.17%) |
Mar 15, 2024 | 83.32 | 84.19 | 83.32 | 83.98 | 286,490 | +0.41(+0.49%) |
Mar 14, 2024 | 84.37 | 84.47 | 83.09 | 83.57 | 5,544,819 | -0.94(-1.12%) |
Mar 13, 2024 | 84.08 | 84.83 | 84.08 | 84.51 | 387,295 | +0.54(+0.64%) |
Mar 12, 2024 | 84.41 | 84.47 | 83.72 | 83.98 | 127,764 | -0.33(-0.39%) |
Mar 11, 2024 | 83.63 | 84.41 | 83.63 | 84.31 | 115,531 | +0.36(+0.43%) |
Mar 08, 2024 | 84.04 | 84.56 | 83.92 | 83.95 | 169,053 | +0.11(+0.13%) |
Mar 07, 2024 | 83.64 | 84.14 | 83.57 | 83.84 | 418,564 | +0.59(+0.70%) |
Mar 06, 2024 | 83.24 | 83.53 | 82.78 | 83.25 | 242,952 | +0.37(+0.44%) |
Mar 05, 2024 | 82.38 | 83.32 | 82.27 | 82.89 | 177,621 | +0.23(+0.28%) |
Mar 04, 2024 | 82.59 | 83.14 | 82.59 | 82.65 | 83,738 | -0.08(-0.10%) |