Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2024 | 80.49 | 80.84 | 79.48 | 80.83 | 562,466 | +0.98(+1.23%) |
May 01, 2024 | 79.93 | 81.13 | 79.09 | 79.85 | 946,961 | -0.07(-0.09%) |
Apr 30, 2024 | 80.49 | 80.78 | 79.90 | 79.92 | 799,033 | -0.87(-1.08%) |
Apr 29, 2024 | 79.28 | 80.86 | 79.28 | 80.79 | 1,018,324 | +1.74(+2.20%) |
Apr 26, 2024 | 78.60 | 79.40 | 78.40 | 79.05 | 425,434 | +0.54(+0.69%) |
Apr 25, 2024 | 77.55 | 78.68 | 76.92 | 78.51 | 687,280 | +0.23(+0.29%) |
Apr 24, 2024 | 77.30 | 79.23 | 75.74 | 78.28 | 792,819 | +0.40(+0.51%) |
Apr 23, 2024 | 77.32 | 78.48 | 76.85 | 77.88 | 906,339 | +0.63(+0.82%) |
Apr 22, 2024 | 75.74 | 77.58 | 75.51 | 77.25 | 541,351 | +1.94(+2.58%) |
Apr 19, 2024 | 74.88 | 75.76 | 74.69 | 75.31 | 702,705 | +0.43(+0.57%) |
Apr 18, 2024 | 74.80 | 75.64 | 74.45 | 74.88 | 412,380 | +0.47(+0.63%) |
Apr 17, 2024 | 75.03 | 75.33 | 74.23 | 74.41 | 456,740 | +0.06(+0.08%) |
Apr 16, 2024 | 74.39 | 74.89 | 73.58 | 74.35 | 577,848 | -0.03(-0.04%) |
Apr 15, 2024 | 75.69 | 76.12 | 74.12 | 74.38 | 880,540 | -0.14(-0.19%) |
Apr 12, 2024 | 74.43 | 74.98 | 73.51 | 74.52 | 434,200 | -0.67(-0.89%) |
Apr 11, 2024 | 75.94 | 76.07 | 74.93 | 75.19 | 341,540 | -0.78(-1.03%) |
Apr 10, 2024 | 76.33 | 76.93 | 75.68 | 75.97 | 472,879 | -1.52(-1.96%) |
Apr 09, 2024 | 77.66 | 78.04 | 76.61 | 77.49 | 567,618 | -0.25(-0.32%) |
Apr 08, 2024 | 77.48 | 78.07 | 77.22 | 77.74 | 294,883 | +0.73(+0.95%) |
Apr 05, 2024 | 76.26 | 77.25 | 76.11 | 77.01 | 338,347 | +0.98(+1.29%) |
Apr 04, 2024 | 77.80 | 78.19 | 75.95 | 76.03 | 885,754 | -1.03(-1.34%) |
Apr 03, 2024 | 76.51 | 77.71 | 76.51 | 77.06 | 425,862 | +0.47(+0.61%) |
Apr 02, 2024 | 76.89 | 76.95 | 76.09 | 76.59 | 392,989 | -0.70(-0.91%) |
Apr 01, 2024 | 78.17 | 78.17 | 76.94 | 77.29 | 578,613 | -0.88(-1.13%) |
Mar 28, 2024 | 76.93 | 78.33 | 76.93 | 78.17 | 661,203 | +1.50(+1.96%) |
Mar 27, 2024 | 76.42 | 76.73 | 75.90 | 76.67 | 376,001 | +0.84(+1.11%) |
Mar 26, 2024 | 76.46 | 76.84 | 75.77 | 75.83 | 408,527 | -0.31(-0.41%) |
Mar 25, 2024 | 75.76 | 76.42 | 75.72 | 76.14 | 477,420 | +0.26(+0.34%) |
Mar 22, 2024 | 77.68 | 77.68 | 75.85 | 75.88 | 473,708 | -1.21(-1.57%) |
Mar 21, 2024 | 76.13 | 77.98 | 75.99 | 77.09 | 483,335 | +1.49(+1.97%) |
Mar 20, 2024 | 73.74 | 75.94 | 73.74 | 75.60 | 587,600 | +1.43(+1.93%) |
Mar 19, 2024 | 73.63 | 74.64 | 73.59 | 74.17 | 557,324 | +0.43(+0.58%) |
Mar 18, 2024 | 73.84 | 74.27 | 73.62 | 73.74 | 443,115 | -0.32(-0.43%) |
Mar 15, 2024 | 73.04 | 74.35 | 72.87 | 74.06 | 1,625,010 | +0.51(+0.69%) |
Mar 14, 2024 | 74.84 | 74.84 | 72.78 | 73.55 | 475,165 | -1.42(-1.89%) |
Mar 13, 2024 | 74.38 | 75.24 | 74.38 | 74.97 | 452,056 | +0.69(+0.93%) |
Mar 12, 2024 | 74.52 | 74.88 | 73.62 | 74.28 | 402,774 | +0.02(+0.03%) |
Mar 11, 2024 | 74.61 | 74.83 | 73.63 | 74.26 | 423,742 | -0.96(-1.28%) |
Mar 08, 2024 | 75.51 | 76.16 | 75.12 | 75.22 | 516,855 | -0.19(-0.25%) |
Mar 07, 2024 | 75.31 | 75.56 | 74.92 | 75.41 | 358,217 | +0.49(+0.65%) |
Mar 06, 2024 | 75.71 | 75.71 | 74.41 | 74.92 | 379,198 | -0.57(-0.76%) |
Mar 05, 2024 | 75.32 | 76.34 | 75.25 | 75.49 | 419,827 | -0.27(-0.36%) |
Mar 04, 2024 | 75.70 | 77.02 | 75.48 | 75.76 | 379,217 | +0.31(+0.41%) |