Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 79.46 | 80.70 | 79.07 | 79.40 | 18,051 | -0.26(-0.33%) |
Apr 30, 2024 | 80.72 | 81.04 | 79.66 | 79.66 | 27,026 | -1.45(-1.79%) |
Apr 29, 2024 | 81.15 | 81.28 | 80.69 | 81.11 | 16,927 | +0.10(+0.12%) |
Apr 26, 2024 | 80.51 | 81.17 | 80.51 | 81.01 | 23,686 | +0.74(+0.92%) |
Apr 25, 2024 | 79.67 | 80.48 | 79.29 | 80.27 | 26,702 | -0.54(-0.67%) |
Apr 24, 2024 | 81.30 | 81.54 | 80.38 | 80.81 | 22,661 | -0.20(-0.25%) |
Apr 23, 2024 | 79.84 | 81.13 | 79.84 | 81.01 | 37,934 | +1.57(+1.98%) |
Apr 22, 2024 | 79.22 | 79.97 | 78.70 | 79.44 | 224,311 | +0.70(+0.89%) |
Apr 19, 2024 | 79.40 | 79.76 | 78.42 | 78.74 | 38,324 | -0.93(-1.17%) |
Apr 18, 2024 | 80.48 | 80.62 | 79.60 | 79.67 | 20,402 | -0.41(-0.51%) |
Apr 17, 2024 | 81.23 | 81.23 | 79.91 | 80.08 | 21,953 | -0.79(-0.98%) |
Apr 16, 2024 | 80.66 | 81.17 | 80.50 | 80.87 | 46,485 | +0.20(+0.25%) |
Apr 15, 2024 | 82.79 | 82.82 | 80.56 | 80.67 | 50,429 | -1.49(-1.81%) |
Apr 12, 2024 | 82.77 | 82.96 | 81.90 | 82.16 | 18,013 | -1.31(-1.57%) |
Apr 11, 2024 | 83.37 | 83.72 | 82.69 | 83.47 | 37,291 | +0.49(+0.59%) |
Apr 10, 2024 | 82.75 | 83.33 | 82.72 | 82.98 | 39,536 | -0.87(-1.04%) |
Apr 09, 2024 | 84.53 | 84.53 | 83.09 | 83.85 | 27,755 | -0.17(-0.20%) |
Apr 08, 2024 | 84.36 | 84.36 | 83.82 | 84.02 | 42,039 | +0.04(+0.05%) |
Apr 05, 2024 | 83.08 | 84.26 | 83.08 | 83.98 | 26,018 | +1.12(+1.35%) |
Apr 04, 2024 | 84.80 | 84.80 | 82.82 | 82.86 | 31,289 | -1.16(-1.38%) |
Apr 03, 2024 | 83.44 | 84.45 | 83.44 | 84.02 | 44,806 | +0.38(+0.45%) |
Apr 02, 2024 | 83.72 | 83.75 | 83.17 | 83.64 | 36,256 | -1.04(-1.23%) |
Apr 01, 2024 | 85.15 | 85.15 | 84.52 | 84.68 | 35,783 | -0.26(-0.31%) |
Mar 28, 2024 | 85.08 | 85.31 | 84.82 | 84.94 | 40,963 | -0.08(-0.09%) |
Mar 27, 2024 | 85.34 | 85.34 | 84.51 | 85.02 | 44,166 | +0.16(+0.19%) |
Mar 26, 2024 | 85.34 | 85.45 | 84.84 | 84.86 | 34,174 | -0.09(-0.11%) |
Mar 25, 2024 | 85.00 | 85.21 | 84.90 | 84.95 | 31,260 | -0.26(-0.31%) |
Mar 22, 2024 | 85.47 | 85.52 | 84.85 | 85.21 | 183,173 | -0.53(-0.62%) |
Mar 21, 2024 | 85.53 | 86.00 | 85.36 | 85.74 | 90,254 | +0.98(+1.16%) |
Mar 20, 2024 | 83.98 | 84.86 | 83.86 | 84.76 | 28,861 | +1.03(+1.23%) |
Mar 19, 2024 | 82.67 | 83.80 | 82.67 | 83.73 | 45,133 | +0.65(+0.78%) |
Mar 18, 2024 | 83.20 | 83.45 | 83.01 | 83.08 | 58,236 | +0.52(+0.63%) |
Mar 15, 2024 | 83.04 | 83.07 | 82.50 | 82.56 | 72,357 | -0.93(-1.11%) |
Mar 14, 2024 | 84.03 | 84.03 | 83.01 | 83.49 | 85,193 | -0.31(-0.37%) |
Mar 13, 2024 | 83.83 | 84.09 | 83.67 | 83.80 | 16,753 | +0.07(+0.08%) |
Mar 12, 2024 | 83.09 | 83.82 | 82.70 | 83.73 | 119,882 | +1.13(+1.37%) |
Mar 11, 2024 | 82.65 | 82.78 | 82.15 | 82.60 | 47,947 | -0.47(-0.57%) |
Mar 08, 2024 | 84.08 | 84.72 | 83.04 | 83.07 | 44,955 | -0.82(-0.98%) |
Mar 07, 2024 | 83.34 | 83.94 | 83.09 | 83.89 | 43,203 | +1.17(+1.41%) |
Mar 06, 2024 | 82.91 | 83.12 | 82.47 | 82.72 | 63,431 | +0.71(+0.86%) |
Mar 05, 2024 | 83.00 | 83.00 | 81.59 | 82.01 | 50,128 | -1.31(-1.57%) |
Mar 04, 2024 | 83.53 | 83.65 | 83.22 | 83.32 | 55,288 | -0.06(-0.07%) |