Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 82.56 | 83.24 | 80.97 | 80.97 | 127,024 | -1.73(-2.09%) |
Apr 29, 2024 | 82.00 | 83.00 | 80.80 | 82.70 | 155,361 | +0.54(+0.66%) |
Apr 26, 2024 | 80.73 | 83.35 | 80.36 | 82.16 | 256,855 | +3.30(+4.18%) |
Apr 25, 2024 | 77.13 | 79.61 | 76.21 | 78.86 | 259,795 | +1.40(+1.81%) |
Apr 24, 2024 | 77.40 | 79.68 | 76.15 | 77.46 | 286,965 | +0.79(+1.03%) |
Apr 23, 2024 | 76.45 | 77.43 | 76.00 | 76.67 | 153,434 | +0.80(+1.05%) |
Apr 22, 2024 | 75.35 | 76.05 | 73.06 | 75.87 | 411,124 | +1.19(+1.59%) |
Apr 19, 2024 | 78.15 | 78.48 | 72.48 | 74.68 | 643,801 | -4.49(-5.67%) |
Apr 18, 2024 | 80.03 | 82.50 | 78.72 | 79.17 | 348,138 | -1.19(-1.48%) |
Apr 17, 2024 | 83.23 | 83.52 | 79.89 | 80.36 | 290,767 | -3.15(-3.77%) |
Apr 16, 2024 | 80.34 | 84.97 | 80.34 | 83.51 | 389,626 | +5.05(+6.44%) |
Apr 15, 2024 | 80.75 | 80.75 | 77.70 | 78.46 | 377,395 | -0.07(-0.09%) |
Apr 12, 2024 | 78.87 | 79.35 | 77.16 | 78.53 | 299,022 | -2.46(-3.04%) |
Apr 11, 2024 | 80.32 | 81.54 | 78.68 | 80.99 | 191,746 | +0.85(+1.06%) |
Apr 10, 2024 | 78.54 | 81.19 | 78.38 | 80.14 | 344,335 | +0.06(+0.07%) |
Apr 09, 2024 | 80.79 | 80.91 | 77.60 | 80.08 | 289,575 | +0.13(+0.16%) |
Apr 08, 2024 | 79.41 | 81.76 | 78.95 | 79.95 | 264,538 | +1.56(+1.99%) |
Apr 05, 2024 | 78.06 | 81.11 | 78.02 | 78.39 | 429,519 | +0.64(+0.82%) |
Apr 04, 2024 | 82.63 | 84.94 | 77.47 | 77.75 | 444,960 | -4.17(-5.09%) |
Apr 03, 2024 | 80.35 | 82.73 | 80.27 | 81.92 | 350,314 | +1.02(+1.26%) |
Apr 02, 2024 | 81.52 | 81.83 | 78.27 | 80.90 | 314,277 | -1.66(-2.01%) |
Apr 01, 2024 | 82.42 | 84.02 | 81.77 | 82.56 | 436,676 | +0.15(+0.18%) |
Mar 28, 2024 | 84.61 | 84.61 | 81.18 | 82.42 | 442,496 | -3.23(-3.77%) |
Mar 27, 2024 | 88.30 | 88.49 | 83.33 | 85.64 | 442,281 | -2.17(-2.48%) |
Mar 26, 2024 | 86.44 | 89.08 | 86.40 | 87.82 | 572,046 | +1.71(+1.99%) |
Mar 25, 2024 | 84.23 | 87.93 | 83.71 | 86.10 | 522,960 | +2.38(+2.84%) |
Mar 22, 2024 | 81.69 | 83.96 | 81.30 | 83.72 | 294,888 | +1.80(+2.20%) |
Mar 21, 2024 | 81.84 | 84.55 | 81.78 | 81.92 | 446,981 | +2.04(+2.55%) |
Mar 20, 2024 | 77.02 | 80.30 | 76.39 | 79.89 | 230,571 | +3.28(+4.28%) |
Mar 19, 2024 | 75.87 | 77.96 | 74.52 | 76.61 | 245,286 | -0.97(-1.26%) |
Mar 18, 2024 | 76.11 | 78.24 | 76.04 | 77.58 | 360,458 | +2.68(+3.57%) |
Mar 15, 2024 | 74.41 | 76.04 | 72.82 | 74.91 | 345,555 | +0.05(+0.07%) |
Mar 14, 2024 | 74.77 | 76.41 | 73.91 | 74.86 | 346,885 | +0.01(+0.01%) |
Mar 13, 2024 | 73.80 | 76.07 | 72.55 | 74.85 | 371,130 | +0.58(+0.78%) |
Mar 12, 2024 | 74.40 | 75.01 | 72.87 | 74.27 | 274,463 | +0.29(+0.39%) |
Mar 11, 2024 | 73.45 | 74.68 | 70.40 | 73.98 | 943,273 | -2.11(-2.77%) |
Mar 08, 2024 | 82.64 | 83.63 | 76.08 | 76.09 | 677,396 | -6.86(-8.27%) |
Mar 07, 2024 | 80.14 | 83.07 | 79.78 | 82.95 | 481,740 | +3.31(+4.15%) |
Mar 06, 2024 | 79.80 | 81.08 | 78.87 | 79.64 | 217,901 | +1.38(+1.76%) |
Mar 05, 2024 | 81.66 | 82.00 | 77.48 | 78.26 | 472,304 | -4.57(-5.52%) |
Mar 04, 2024 | 81.18 | 84.47 | 80.75 | 82.84 | 557,120 | +2.42(+3.01%) |