Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 75.00 | 75.00 | 68.34 | 68.76 | 319,633 | -2.70(-3.78%) |
Apr 30, 2024 | 72.53 | 73.41 | 71.36 | 71.46 | 168,988 | -1.46(-2.00%) |
Apr 29, 2024 | 72.85 | 74.18 | 72.85 | 72.92 | 116,343 | +0.66(+0.91%) |
Apr 26, 2024 | 71.35 | 72.75 | 71.35 | 72.26 | 99,572 | +1.15(+1.62%) |
Apr 25, 2024 | 71.15 | 71.58 | 70.13 | 71.11 | 207,113 | -0.60(-0.84%) |
Apr 24, 2024 | 73.15 | 73.78 | 71.38 | 71.71 | 115,064 | -1.75(-2.38%) |
Apr 23, 2024 | 71.81 | 74.37 | 71.81 | 73.46 | 141,253 | +1.45(+2.01%) |
Apr 22, 2024 | 71.90 | 72.46 | 71.48 | 72.01 | 102,518 | +0.69(+0.97%) |
Apr 19, 2024 | 70.72 | 71.87 | 70.68 | 71.32 | 107,467 | +0.24(+0.34%) |
Apr 18, 2024 | 71.55 | 72.69 | 70.92 | 71.08 | 129,555 | -0.42(-0.59%) |
Apr 17, 2024 | 73.32 | 73.43 | 71.39 | 71.50 | 162,172 | -1.43(-1.96%) |
Apr 16, 2024 | 72.70 | 73.00 | 71.82 | 72.93 | 104,152 | -0.41(-0.56%) |
Apr 15, 2024 | 74.78 | 74.79 | 72.84 | 73.34 | 240,188 | -0.85(-1.15%) |
Apr 12, 2024 | 75.18 | 75.28 | 73.75 | 74.19 | 95,107 | -1.05(-1.40%) |
Apr 11, 2024 | 75.01 | 75.74 | 74.61 | 75.24 | 89,658 | +0.49(+0.66%) |
Apr 10, 2024 | 76.20 | 76.50 | 74.20 | 74.75 | 127,637 | -3.38(-4.33%) |
Apr 09, 2024 | 78.40 | 78.45 | 76.94 | 78.13 | 81,935 | +0.14(+0.18%) |
Apr 08, 2024 | 78.90 | 79.36 | 77.75 | 77.99 | 80,485 | -0.43(-0.55%) |
Apr 05, 2024 | 77.52 | 78.43 | 77.52 | 78.42 | 88,070 | +0.90(+1.16%) |
Apr 04, 2024 | 78.90 | 79.93 | 77.12 | 77.52 | 85,304 | -1.33(-1.69%) |
Apr 03, 2024 | 77.86 | 79.76 | 77.86 | 78.85 | 91,852 | +0.42(+0.54%) |
Apr 02, 2024 | 79.22 | 79.39 | 77.32 | 78.43 | 149,300 | -1.29(-1.62%) |
Apr 01, 2024 | 81.13 | 81.46 | 79.22 | 79.72 | 119,519 | -0.81(-1.01%) |
Mar 28, 2024 | 81.00 | 81.65 | 79.79 | 80.53 | 142,012 | -0.03(-0.04%) |
Mar 27, 2024 | 80.55 | 80.94 | 80.03 | 80.56 | 118,527 | +0.84(+1.05%) |
Mar 26, 2024 | 80.02 | 80.50 | 79.33 | 79.72 | 104,975 | +0.38(+0.48%) |
Mar 25, 2024 | 79.95 | 80.78 | 79.13 | 79.34 | 96,218 | -1.03(-1.28%) |
Mar 22, 2024 | 81.53 | 81.53 | 79.83 | 80.37 | 132,411 | -0.86(-1.06%) |
Mar 21, 2024 | 78.97 | 81.72 | 78.45 | 81.23 | 173,983 | +2.96(+3.78%) |
Mar 20, 2024 | 77.30 | 79.06 | 76.52 | 78.27 | 119,296 | +1.01(+1.31%) |
Mar 19, 2024 | 75.78 | 77.40 | 75.78 | 77.26 | 103,823 | +1.43(+1.89%) |
Mar 18, 2024 | 77.00 | 78.78 | 74.92 | 75.83 | 180,446 | -0.78(-1.02%) |
Mar 15, 2024 | 73.96 | 76.75 | 73.96 | 76.61 | 944,076 | +2.13(+2.86%) |
Mar 14, 2024 | 75.01 | 75.37 | 73.60 | 74.48 | 169,164 | -0.99(-1.31%) |
Mar 13, 2024 | 75.87 | 76.99 | 75.19 | 75.47 | 164,391 | -0.40(-0.53%) |
Mar 12, 2024 | 75.08 | 75.97 | 74.58 | 75.87 | 107,617 | +0.42(+0.56%) |
Mar 11, 2024 | 76.24 | 76.47 | 74.67 | 75.45 | 91,322 | -1.14(-1.49%) |
Mar 08, 2024 | 77.33 | 78.21 | 75.82 | 76.59 | 128,823 | +0.22(+0.29%) |
Mar 07, 2024 | 76.35 | 77.42 | 75.92 | 76.37 | 129,712 | +0.79(+1.05%) |
Mar 06, 2024 | 74.91 | 75.58 | 74.16 | 75.58 | 144,883 | +1.33(+1.79%) |
Mar 05, 2024 | 75.75 | 76.27 | 73.95 | 74.25 | 145,458 | -1.60(-2.11%) |
Mar 04, 2024 | 77.82 | 78.45 | 75.65 | 75.85 | 173,117 | -1.85(-2.38%) |