Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 73.81 | 74.03 | 71.56 | 71.70 | 361,112 | -2.11(-2.86%) |
Apr 30, 2024 | 75.20 | 76.21 | 73.81 | 73.81 | 193,604 | -1.30(-1.73%) |
Apr 29, 2024 | 73.41 | 75.60 | 72.84 | 75.11 | 326,033 | +1.76(+2.40%) |
Apr 26, 2024 | 72.13 | 74.40 | 72.13 | 73.35 | 158,611 | +0.42(+0.58%) |
Apr 25, 2024 | 72.04 | 74.08 | 71.68 | 72.93 | 382,451 | -0.80(-1.09%) |
Apr 24, 2024 | 73.01 | 74.73 | 72.97 | 73.73 | 157,885 | +1.16(+1.60%) |
Apr 23, 2024 | 72.96 | 73.65 | 72.25 | 72.57 | 138,904 | +0.10(+0.14%) |
Apr 22, 2024 | 72.20 | 73.26 | 71.69 | 72.47 | 140,784 | +0.63(+0.88%) |
Apr 19, 2024 | 73.01 | 73.89 | 71.44 | 71.84 | 401,362 | -1.46(-1.99%) |
Apr 18, 2024 | 73.87 | 74.08 | 72.53 | 73.30 | 260,004 | -0.93(-1.25%) |
Apr 17, 2024 | 73.50 | 75.25 | 73.01 | 74.23 | 347,598 | +0.87(+1.19%) |
Apr 16, 2024 | 73.45 | 74.04 | 72.95 | 73.36 | 348,043 | -0.48(-0.65%) |
Apr 15, 2024 | 75.79 | 75.79 | 73.41 | 73.84 | 392,526 | -1.44(-1.91%) |
Apr 12, 2024 | 77.40 | 77.40 | 74.60 | 75.28 | 360,740 | -2.52(-3.24%) |
Apr 11, 2024 | 79.51 | 79.62 | 77.71 | 77.80 | 472,400 | -1.76(-2.21%) |
Apr 10, 2024 | 80.89 | 80.96 | 79.44 | 79.56 | 332,038 | -0.87(-1.08%) |
Apr 09, 2024 | 82.70 | 83.96 | 80.29 | 80.43 | 492,192 | -2.44(-2.94%) |
Apr 08, 2024 | 80.51 | 83.66 | 80.05 | 82.87 | 640,271 | +2.47(+3.07%) |
Apr 05, 2024 | 80.01 | 80.81 | 80.01 | 80.40 | 250,753 | +0.56(+0.70%) |
Apr 04, 2024 | 81.60 | 81.84 | 79.80 | 79.84 | 276,739 | -1.09(-1.35%) |
Apr 03, 2024 | 79.76 | 81.38 | 79.52 | 80.94 | 309,405 | +1.12(+1.41%) |
Apr 02, 2024 | 79.17 | 79.86 | 78.25 | 79.81 | 320,338 | +0.11(+0.14%) |
Apr 01, 2024 | 77.02 | 79.80 | 77.02 | 79.70 | 508,787 | +2.76(+3.59%) |
Mar 28, 2024 | 76.04 | 77.17 | 76.87 | 76.94 | 235,319 | +0.64(+0.84%) |
Mar 27, 2024 | 76.15 | 76.30 | 74.66 | 76.30 | 138,853 | +0.55(+0.73%) |
Mar 26, 2024 | 76.89 | 77.65 | 75.50 | 75.75 | 176,883 | -0.79(-1.03%) |
Mar 25, 2024 | 77.10 | 77.77 | 76.40 | 76.54 | 222,872 | -1.17(-1.51%) |
Mar 22, 2024 | 78.15 | 78.74 | 76.82 | 77.71 | 273,658 | -0.44(-0.56%) |
Mar 21, 2024 | 78.24 | 80.60 | 77.68 | 78.15 | 1,116,281 | +2.01(+2.64%) |
Mar 20, 2024 | 74.90 | 76.25 | 74.10 | 76.14 | 547,157 | +1.65(+2.22%) |
Mar 19, 2024 | 73.18 | 74.61 | 73.14 | 74.49 | 342,238 | +0.64(+0.87%) |
Mar 18, 2024 | 72.88 | 74.03 | 72.28 | 73.85 | 461,178 | +1.37(+1.89%) |
Mar 15, 2024 | 72.00 | 73.07 | 71.75 | 72.48 | 351,573 | +0.67(+0.93%) |
Mar 14, 2024 | 71.90 | 72.02 | 71.07 | 71.81 | 156,648 | -0.04(-0.06%) |
Mar 13, 2024 | 72.59 | 72.59 | 71.50 | 71.85 | 220,600 | -0.56(-0.77%) |
Mar 12, 2024 | 72.12 | 72.48 | 71.20 | 72.41 | 146,739 | +0.64(+0.89%) |
Mar 11, 2024 | 71.24 | 71.96 | 71.24 | 71.77 | 162,723 | +0.03(+0.04%) |
Mar 08, 2024 | 72.42 | 73.03 | 71.74 | 71.74 | 169,813 | -1.01(-1.39%) |
Mar 07, 2024 | 71.84 | 72.98 | 71.67 | 72.75 | 204,002 | +0.63(+0.87%) |
Mar 06, 2024 | 71.30 | 72.31 | 71.30 | 72.12 | 322,705 | +1.26(+1.78%) |
Mar 05, 2024 | 71.07 | 72.30 | 70.50 | 70.86 | 569,581 | -1.43(-1.98%) |
Mar 04, 2024 | 72.90 | 72.90 | 71.99 | 72.29 | 369,404 | +0.09(+0.12%) |