Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 77.40 | 78.69 | 75.30 | 75.70 | 19,471 | -0.76(-0.99%) |
May 09, 2024 | 75.64 | 76.66 | 75.51 | 76.46 | 18,007 | +0.41(+0.55%) |
May 08, 2024 | 76.01 | 76.40 | 75.59 | 76.05 | 11,008 | -0.08(-0.10%) |
May 07, 2024 | 75.61 | 76.64 | 75.43 | 76.12 | 23,484 | +0.51(+0.68%) |
May 06, 2024 | 72.66 | 76.14 | 72.66 | 75.61 | 32,371 | +3.75(+5.22%) |
May 03, 2024 | 78.74 | 80.40 | 70.69 | 71.86 | 55,344 | -6.78(-8.62%) |
May 02, 2024 | 80.02 | 80.02 | 74.33 | 78.64 | 26,140 | -1.70(-2.11%) |
May 01, 2024 | 79.96 | 81.18 | 77.30 | 80.34 | 15,393 | -0.01(-0.01%) |
Apr 30, 2024 | 80.66 | 81.32 | 79.00 | 80.35 | 18,976 | -0.55(-0.68%) |
Apr 29, 2024 | 79.95 | 80.90 | 79.95 | 80.90 | 10,583 | +1.55(+1.95%) |
Apr 26, 2024 | 78.03 | 80.01 | 78.03 | 79.35 | 15,012 | +1.01(+1.29%) |
Apr 25, 2024 | 80.03 | 80.03 | 77.29 | 78.35 | 9,963 | -1.00(-1.26%) |
Apr 24, 2024 | 77.81 | 79.81 | 77.49 | 79.34 | 10,947 | +1.53(+1.97%) |
Apr 23, 2024 | 77.09 | 79.17 | 77.09 | 77.81 | 10,337 | +0.16(+0.20%) |
Apr 22, 2024 | 76.79 | 78.26 | 76.79 | 77.65 | 11,483 | +0.66(+0.86%) |
Apr 19, 2024 | 78.76 | 80.02 | 75.33 | 76.99 | 16,433 | -2.63(-3.30%) |
Apr 18, 2024 | 81.93 | 81.93 | 79.21 | 79.62 | 17,605 | -1.52(-1.87%) |
Apr 17, 2024 | 84.35 | 84.35 | 80.61 | 81.14 | 16,704 | -1.69(-2.04%) |
Apr 16, 2024 | 80.75 | 84.97 | 80.60 | 82.83 | 15,906 | +1.75(+2.15%) |
Apr 15, 2024 | 82.04 | 82.04 | 80.75 | 81.08 | 11,397 | -1.03(-1.25%) |
Apr 12, 2024 | 82.96 | 84.04 | 82.10 | 82.11 | 17,216 | -0.21(-0.25%) |
Apr 11, 2024 | 82.00 | 82.52 | 81.17 | 82.31 | 11,736 | -0.31(-0.37%) |
Apr 10, 2024 | 82.08 | 83.07 | 79.95 | 82.62 | 20,258 | -1.03(-1.23%) |
Apr 09, 2024 | 83.20 | 83.67 | 82.95 | 83.65 | 8,333 | +0.03(+0.04%) |
Apr 08, 2024 | 83.45 | 85.25 | 82.32 | 83.62 | 9,731 | -0.51(-0.61%) |
Apr 05, 2024 | 83.96 | 85.26 | 83.42 | 84.13 | 10,034 | -0.76(-0.90%) |
Apr 04, 2024 | 86.48 | 86.48 | 84.28 | 84.89 | 9,485 | +0.25(+0.29%) |
Apr 03, 2024 | 84.98 | 86.28 | 83.71 | 84.64 | 11,873 | -1.24(-1.45%) |
Apr 02, 2024 | 86.64 | 86.64 | 83.64 | 85.89 | 25,832 | -1.93(-2.20%) |