Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 06, 2024 | 128.00 | 132.85 | 125.65 | 132.65 | 1,076,979 | +4.66(+3.64%) |
May 03, 2024 | 125.00 | 129.66 | 123.65 | 127.99 | 1,577,194 | +3.55(+2.85%) |
May 02, 2024 | 117.78 | 124.52 | 116.00 | 124.44 | 1,399,633 | +6.84(+5.82%) |
May 01, 2024 | 110.00 | 124.18 | 105.46 | 117.60 | 4,940,799 | +23.47(+24.93%) |
Apr 30, 2024 | 96.00 | 97.80 | 93.00 | 94.13 | 1,239,182 | -3.12(-3.21%) |
Apr 29, 2024 | 92.50 | 97.53 | 91.00 | 97.25 | 1,259,387 | +5.17(+5.61%) |
Apr 26, 2024 | 90.00 | 92.90 | 89.99 | 92.08 | 635,601 | +2.83(+3.17%) |
Apr 25, 2024 | 87.76 | 89.50 | 86.40 | 89.25 | 444,263 | +0.37(+0.42%) |
Apr 24, 2024 | 90.68 | 90.97 | 86.58 | 88.88 | 537,994 | -1.72(-1.90%) |
Apr 23, 2024 | 86.55 | 90.70 | 86.30 | 90.60 | 590,533 | +4.09(+4.73%) |
Apr 22, 2024 | 84.01 | 86.72 | 83.12 | 86.51 | 600,600 | +2.35(+2.79%) |
Apr 19, 2024 | 86.68 | 88.75 | 82.87 | 84.16 | 961,315 | -3.08(-3.53%) |
Apr 18, 2024 | 88.80 | 90.15 | 85.84 | 87.24 | 692,314 | -0.62(-0.71%) |
Apr 17, 2024 | 93.97 | 95.70 | 86.00 | 87.86 | 998,232 | -5.45(-5.84%) |
Apr 16, 2024 | 92.00 | 95.00 | 90.09 | 93.31 | 848,994 | +1.49(+1.62%) |
Apr 15, 2024 | 92.27 | 94.18 | 90.53 | 91.82 | 720,141 | +0.00(+0.00%) |
Apr 12, 2024 | 93.55 | 94.07 | 90.75 | 91.82 | 680,306 | -2.13(-2.27%) |
Apr 11, 2024 | 95.65 | 96.09 | 92.90 | 93.95 | 672,784 | -1.70(-1.78%) |
Apr 10, 2024 | 90.49 | 97.78 | 89.50 | 95.65 | 1,392,802 | +2.42(+2.59%) |
Apr 09, 2024 | 91.29 | 93.74 | 89.31 | 93.23 | 1,243,343 | +3.30(+3.68%) |
Apr 08, 2024 | 85.17 | 90.03 | 83.19 | 89.93 | 1,032,994 | +4.89(+5.75%) |
Apr 05, 2024 | 76.90 | 85.28 | 76.43 | 85.04 | 1,118,374 | +7.84(+10.16%) |
Apr 04, 2024 | 75.15 | 84.08 | 75.15 | 77.20 | 1,318,514 | +1.85(+2.46%) |
Apr 03, 2024 | 72.13 | 80.43 | 72.07 | 75.35 | 1,130,034 | +2.73(+3.76%) |
Apr 02, 2024 | 72.10 | 72.79 | 70.34 | 72.62 | 551,502 | -0.81(-1.10%) |
Apr 01, 2024 | 74.01 | 74.70 | 72.03 | 73.43 | 502,960 | -0.51(-0.69%) |
Mar 28, 2024 | 76.08 | 74.70 | 73.89 | 73.94 | 877,709 | -0.18(-0.24%) |
Mar 27, 2024 | 75.50 | 77.22 | 73.88 | 74.12 | 596,229 | -0.37(-0.50%) |
Mar 26, 2024 | 72.27 | 75.04 | 71.08 | 74.49 | 812,837 | +3.42(+4.81%) |
Mar 25, 2024 | 70.89 | 71.69 | 69.43 | 71.07 | 708,619 | +0.21(+0.30%) |
Mar 22, 2024 | 73.11 | 73.31 | 69.82 | 70.86 | 993,239 | -3.12(-4.22%) |
Mar 21, 2024 | 75.40 | 77.93 | 72.91 | 73.98 | 638,769 | -0.80(-1.06%) |
Mar 20, 2024 | 73.97 | 75.64 | 72.81 | 74.78 | 467,976 | +1.20(+1.62%) |
Mar 19, 2024 | 73.07 | 74.80 | 72.46 | 73.58 | 573,958 | -0.58(-0.78%) |
Mar 18, 2024 | 76.89 | 77.15 | 73.89 | 74.16 | 851,908 | -1.78(-2.34%) |
Mar 15, 2024 | 77.40 | 77.85 | 74.81 | 75.94 | 916,733 | -2.88(-3.65%) |
Mar 14, 2024 | 82.27 | 82.44 | 78.56 | 78.82 | 813,065 | -3.54(-4.30%) |
Mar 13, 2024 | 83.98 | 86.70 | 82.25 | 82.36 | 371,467 | -2.34(-2.76%) |
Mar 12, 2024 | 82.15 | 85.73 | 81.70 | 84.70 | 548,521 | +2.67(+3.25%) |
Mar 11, 2024 | 83.85 | 83.93 | 80.89 | 82.03 | 592,355 | -1.72(-2.05%) |
Mar 08, 2024 | 87.63 | 90.21 | 83.70 | 83.75 | 721,477 | -3.00(-3.46%) |
Mar 07, 2024 | 85.00 | 87.89 | 84.31 | 86.75 | 373,602 | +2.73(+3.25%) |
Mar 06, 2024 | 83.82 | 86.00 | 83.50 | 84.02 | 353,447 | +1.62(+1.97%) |
Mar 05, 2024 | 86.62 | 87.19 | 82.40 | 82.40 | 504,605 | -4.58(-5.27%) |
Mar 04, 2024 | 82.80 | 87.32 | 81.13 | 86.98 | 986,698 | +4.26(+5.15%) |