Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 06, 2024 | 79.49 | 79.49 | 78.50 | 78.86 | 9,285 | -0.35(-0.44%) |
May 03, 2024 | 79.76 | 79.76 | 78.46 | 79.21 | 9,099 | +0.57(+0.72%) |
May 02, 2024 | 79.20 | 79.20 | 78.06 | 78.64 | 7,059 | +0.08(+0.10%) |
May 01, 2024 | 77.45 | 78.99 | 77.45 | 78.56 | 9,259 | +1.31(+1.69%) |
Apr 30, 2024 | 77.45 | 77.65 | 77.25 | 77.25 | 10,952 | -0.36(-0.46%) |
Apr 29, 2024 | 76.82 | 77.71 | 76.82 | 77.61 | 5,595 | +1.21(+1.58%) |
Apr 26, 2024 | 75.68 | 76.61 | 75.67 | 76.40 | 5,090 | +0.75(+0.99%) |
Apr 25, 2024 | 76.05 | 76.24 | 75.52 | 75.65 | 3,836 | -0.70(-0.92%) |
Apr 24, 2024 | 76.42 | 76.45 | 76.19 | 76.35 | 2,652 | -0.05(-0.06%) |
Apr 23, 2024 | 76.48 | 76.90 | 76.40 | 76.40 | 3,586 | +0.42(+0.55%) |
Apr 22, 2024 | 76.47 | 76.86 | 75.99 | 75.99 | 6,613 | -0.07(-0.09%) |
Apr 19, 2024 | 75.79 | 76.06 | 75.59 | 76.06 | 11,635 | +0.73(+0.97%) |
Apr 18, 2024 | 75.62 | 76.00 | 75.33 | 75.33 | 2,897 | -0.48(-0.63%) |
Apr 17, 2024 | 76.34 | 76.38 | 75.75 | 75.80 | 5,071 | -0.16(-0.21%) |
Apr 16, 2024 | 75.94 | 76.37 | 75.87 | 75.96 | 6,306 | -0.07(-0.09%) |
Apr 15, 2024 | 76.88 | 77.05 | 75.89 | 76.03 | 33,559 | -0.51(-0.66%) |
Apr 12, 2024 | 77.72 | 77.85 | 76.40 | 76.54 | 8,719 | -1.46(-1.87%) |
Apr 11, 2024 | 77.52 | 78.05 | 77.30 | 78.00 | 7,097 | +0.54(+0.70%) |
Apr 10, 2024 | 77.33 | 77.55 | 77.19 | 77.46 | 31,348 | -0.82(-1.04%) |
Apr 09, 2024 | 77.83 | 78.28 | 77.72 | 78.28 | 31,463 | +0.48(+0.61%) |
Apr 08, 2024 | 78.17 | 78.25 | 77.78 | 77.80 | 7,843 | -0.44(-0.56%) |
Apr 05, 2024 | 77.65 | 78.32 | 77.50 | 78.24 | 155,726 | +0.33(+0.42%) |
Apr 04, 2024 | 79.14 | 79.25 | 77.82 | 77.91 | 16,182 | -0.80(-1.02%) |
Apr 03, 2024 | 78.75 | 78.91 | 78.55 | 78.71 | 15,988 | +0.10(+0.13%) |
Apr 02, 2024 | 79.08 | 79.08 | 78.59 | 78.61 | 8,188 | -0.95(-1.19%) |
Apr 01, 2024 | 80.16 | 80.33 | 79.21 | 79.56 | 15,176 | -0.60(-0.75%) |
Mar 28, 2024 | 80.26 | 80.65 | 80.16 | 80.16 | 19,580 | -0.12(-0.15%) |
Mar 27, 2024 | 79.73 | 80.28 | 79.73 | 80.28 | 8,141 | +1.13(+1.43%) |
Mar 26, 2024 | 79.31 | 79.45 | 79.13 | 79.15 | 9,571 | +0.03(+0.03%) |
Mar 25, 2024 | 79.48 | 79.69 | 79.07 | 79.12 | 12,309 | -0.29(-0.36%) |
Mar 22, 2024 | 79.79 | 79.80 | 79.39 | 79.41 | 37,387 | -0.43(-0.54%) |
Mar 21, 2024 | 80.11 | 80.11 | 79.75 | 79.84 | 10,964 | +0.10(+0.12%) |
Mar 20, 2024 | 79.11 | 79.88 | 79.03 | 79.75 | 39,401 | +0.29(+0.36%) |
Mar 19, 2024 | 78.72 | 79.47 | 78.72 | 79.46 | 11,927 | +0.67(+0.85%) |
Mar 18, 2024 | 79.15 | 79.17 | 78.35 | 78.79 | 9,825 | -0.16(-0.20%) |
Mar 15, 2024 | 78.25 | 79.23 | 78.25 | 78.95 | 37,934 | +0.56(+0.71%) |
Mar 14, 2024 | 77.86 | 78.61 | 76.87 | 78.39 | 274,362 | +0.58(+0.75%) |
Mar 13, 2024 | 77.99 | 78.19 | 77.49 | 77.81 | 18,495 | -0.19(-0.24%) |
Mar 12, 2024 | 77.99 | 78.19 | 77.39 | 77.99 | 12,431 | -0.13(-0.17%) |
Mar 11, 2024 | 77.96 | 78.15 | 77.72 | 78.13 | 5,255 | -0.04(-0.05%) |
Mar 08, 2024 | 77.78 | 78.36 | 77.78 | 78.16 | 12,337 | +0.52(+0.67%) |
Mar 07, 2024 | 77.40 | 77.86 | 77.34 | 77.64 | 12,795 | +0.31(+0.40%) |
Mar 06, 2024 | 77.02 | 77.49 | 77.02 | 77.33 | 14,727 | +0.59(+0.77%) |
Mar 05, 2024 | 77.13 | 77.39 | 76.49 | 76.74 | 12,740 | -0.37(-0.47%) |
Mar 04, 2024 | 77.78 | 77.78 | 76.93 | 77.11 | 36,770 | -0.63(-0.81%) |