Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 07, 2024 | 80.00 | 81.68 | 79.67 | 81.43 | 3,225,369 | +1.63(+2.04%) |
May 06, 2024 | 79.60 | 80.00 | 78.65 | 79.80 | 2,389,751 | +0.33(+0.42%) |
May 03, 2024 | 78.50 | 80.06 | 78.50 | 79.47 | 2,722,865 | +1.64(+2.11%) |
May 02, 2024 | 79.19 | 79.37 | 77.19 | 77.83 | 2,995,506 | -0.33(-0.42%) |
May 01, 2024 | 76.52 | 79.13 | 76.50 | 78.16 | 5,303,057 | +1.92(+2.52%) |
Apr 30, 2024 | 81.04 | 82.30 | 76.08 | 76.24 | 14,431,100 | -12.70(-14.28%) |
Apr 29, 2024 | 86.30 | 89.18 | 86.30 | 88.94 | 4,352,421 | +2.70(+3.13%) |
Apr 26, 2024 | 85.36 | 86.90 | 85.16 | 86.24 | 1,790,728 | +0.29(+0.34%) |
Apr 25, 2024 | 86.00 | 86.67 | 84.74 | 85.95 | 1,363,021 | -0.77(-0.89%) |
Apr 24, 2024 | 86.11 | 87.28 | 85.80 | 86.72 | 2,020,197 | +0.48(+0.56%) |
Apr 23, 2024 | 84.99 | 86.65 | 84.79 | 86.24 | 1,950,658 | +1.93(+2.29%) |
Apr 22, 2024 | 84.81 | 85.08 | 84.18 | 84.31 | 2,113,758 | -0.18(-0.21%) |
Apr 19, 2024 | 85.00 | 85.61 | 84.10 | 84.49 | 2,022,710 | -0.48(-0.56%) |
Apr 18, 2024 | 85.34 | 86.12 | 84.62 | 84.97 | 1,815,333 | -0.19(-0.22%) |
Apr 17, 2024 | 86.04 | 86.22 | 85.13 | 85.16 | 1,711,967 | -0.69(-0.80%) |
Apr 16, 2024 | 85.80 | 86.41 | 85.32 | 85.85 | 1,868,912 | -0.25(-0.29%) |
Apr 15, 2024 | 87.57 | 87.88 | 85.49 | 86.10 | 1,983,921 | -0.15(-0.17%) |
Apr 12, 2024 | 87.04 | 87.50 | 86.02 | 86.25 | 2,228,713 | -1.93(-2.19%) |
Apr 11, 2024 | 86.45 | 88.89 | 85.58 | 88.18 | 3,072,081 | +2.82(+3.30%) |
Apr 10, 2024 | 85.35 | 86.67 | 85.21 | 85.36 | 2,926,828 | -1.55(-1.78%) |
Apr 09, 2024 | 88.10 | 88.21 | 86.42 | 86.91 | 4,174,894 | -0.77(-0.88%) |
Apr 08, 2024 | 88.70 | 88.81 | 87.59 | 87.68 | 1,692,977 | -0.76(-0.86%) |
Apr 05, 2024 | 87.93 | 89.47 | 87.82 | 88.44 | 1,593,305 | +0.51(+0.58%) |
Apr 04, 2024 | 90.12 | 90.81 | 87.84 | 87.93 | 2,728,808 | -1.07(-1.20%) |
Apr 03, 2024 | 88.22 | 90.02 | 88.08 | 89.00 | 4,405,124 | +0.92(+1.04%) |
Apr 02, 2024 | 88.82 | 89.21 | 87.83 | 88.08 | 3,011,616 | -1.42(-1.59%) |
Apr 01, 2024 | 91.28 | 91.43 | 89.16 | 89.50 | 1,958,963 | -1.38(-1.52%) |
Mar 28, 2024 | 90.17 | 90.97 | 90.96 | 90.88 | 2,109,318 | +0.60(+0.66%) |
Mar 27, 2024 | 89.93 | 90.66 | 89.68 | 90.28 | 2,629,084 | +1.24(+1.39%) |
Mar 26, 2024 | 88.45 | 89.31 | 87.67 | 89.04 | 2,846,014 | +0.79(+0.89%) |
Mar 25, 2024 | 89.78 | 90.07 | 88.22 | 88.25 | 2,436,765 | -1.45(-1.62%) |
Mar 22, 2024 | 91.43 | 91.87 | 89.34 | 89.70 | 6,180,251 | -1.47(-1.61%) |
Mar 21, 2024 | 91.22 | 92.15 | 91.09 | 91.17 | 2,755,828 | +0.31(+0.34%) |
Mar 20, 2024 | 90.45 | 91.08 | 90.12 | 90.86 | 2,016,821 | +0.11(+0.12%) |
Mar 19, 2024 | 90.57 | 90.97 | 90.33 | 90.75 | 2,997,385 | +0.17(+0.19%) |
Mar 18, 2024 | 89.87 | 90.93 | 89.46 | 90.58 | 2,844,893 | +1.20(+1.34%) |
Mar 15, 2024 | 88.22 | 89.70 | 87.90 | 89.38 | 7,317,226 | +1.08(+1.22%) |
Mar 14, 2024 | 88.07 | 89.01 | 87.73 | 88.30 | 4,860,792 | -0.15(-0.17%) |
Mar 13, 2024 | 87.53 | 89.33 | 86.52 | 88.45 | 14,439,174 | -3.34(-3.64%) |
Mar 12, 2024 | 92.16 | 92.47 | 91.67 | 91.79 | 3,038,627 | -1.18(-1.27%) |
Mar 11, 2024 | 93.78 | 94.03 | 92.10 | 92.97 | 2,124,104 | -0.87(-0.93%) |
Mar 08, 2024 | 92.77 | 94.47 | 92.46 | 93.84 | 2,854,888 | +1.21(+1.31%) |
Mar 07, 2024 | 93.17 | 93.52 | 91.96 | 92.63 | 3,015,468 | -0.44(-0.47%) |
Mar 06, 2024 | 91.53 | 94.05 | 91.42 | 93.07 | 2,521,573 | +1.29(+1.41%) |
Mar 05, 2024 | 92.69 | 93.47 | 91.49 | 91.78 | 2,804,686 | -0.92(-0.99%) |
Mar 04, 2024 | 92.91 | 93.47 | 92.39 | 92.70 | 2,615,891 | +0.01(+0.01%) |