Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 78.45 | 78.89 | 77.98 | 78.80 | 2,617,793 | +0.60(+0.77%) |
May 08, 2024 | 78.97 | 79.32 | 78.05 | 78.20 | 2,401,011 | -1.09(-1.37%) |
May 07, 2024 | 78.88 | 79.63 | 78.77 | 79.29 | 1,894,324 | +0.76(+0.97%) |
May 06, 2024 | 78.20 | 78.71 | 77.99 | 78.53 | 2,030,871 | +0.86(+1.11%) |
May 03, 2024 | 78.38 | 78.38 | 77.14 | 77.67 | 2,391,432 | -0.08(-0.10%) |
May 02, 2024 | 78.97 | 79.00 | 77.16 | 77.75 | 3,207,413 | -0.56(-0.72%) |
May 01, 2024 | 76.92 | 79.19 | 76.69 | 78.31 | 6,741,320 | +5.81(+8.01%) |
Apr 30, 2024 | 73.49 | 73.88 | 72.42 | 72.50 | 3,331,161 | -1.40(-1.89%) |
Apr 29, 2024 | 74.10 | 74.17 | 73.52 | 73.90 | 2,238,278 | +0.19(+0.26%) |
Apr 26, 2024 | 73.74 | 74.14 | 73.40 | 73.71 | 2,144,800 | +0.21(+0.29%) |
Apr 25, 2024 | 73.55 | 73.84 | 72.80 | 73.50 | 1,476,177 | -0.46(-0.62%) |
Apr 24, 2024 | 73.44 | 73.97 | 73.12 | 73.96 | 1,563,718 | +0.16(+0.22%) |
Apr 23, 2024 | 73.34 | 73.90 | 73.32 | 73.80 | 1,539,334 | -0.11(-0.15%) |
Apr 22, 2024 | 73.73 | 74.36 | 73.91 | 1,494,911 | +0.02(+0.03%) | |
Apr 19, 2024 | 73.65 | 74.41 | 73.54 | 73.89 | 2,341,993 | +0.36(+0.49%) |
Apr 18, 2024 | 73.65 | 73.79 | 72.99 | 73.53 | 1,894,148 | +0.44(+0.60%) |
Apr 17, 2024 | 72.97 | 73.56 | 72.57 | 73.09 | 2,181,809 | +0.52(+0.72%) |
Apr 16, 2024 | 73.09 | 73.33 | 72.38 | 72.57 | 2,314,221 | -0.87(-1.18%) |
Apr 15, 2024 | 74.60 | 75.12 | 72.99 | 73.44 | 1,813,643 | -0.36(-0.49%) |
Apr 12, 2024 | 75.80 | 76.00 | 73.34 | 73.80 | 3,193,118 | -2.44(-3.20%) |
Apr 11, 2024 | 76.48 | 76.50 | 75.51 | 76.24 | 2,236,183 | +0.05(+0.07%) |
Apr 10, 2024 | 76.25 | 76.86 | 75.67 | 76.19 | 1,904,549 | -1.09(-1.41%) |
Apr 09, 2024 | 76.50 | 77.37 | 75.98 | 77.28 | 1,969,299 | +1.00(+1.31%) |
Apr 08, 2024 | 75.64 | 76.39 | 75.64 | 76.28 | 1,665,949 | +0.75(+0.99%) |
Apr 05, 2024 | 75.88 | 75.91 | 74.92 | 75.53 | 2,221,663 | -0.22(-0.29%) |
Apr 04, 2024 | 77.70 | 77.94 | 75.71 | 75.75 | 2,347,065 | -1.37(-1.78%) |
Apr 03, 2024 | 77.00 | 77.45 | 76.75 | 77.12 | 2,011,122 | +0.29(+0.38%) |
Apr 02, 2024 | 76.96 | 76.99 | 76.48 | 76.83 | 1,712,782 | -0.37(-0.48%) |