Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 06, 2024 | 81.50 | 81.71 | 80.50 | 81.32 | 75,479 | +0.57(+0.71%) |
May 03, 2024 | 79.25 | 81.23 | 78.56 | 80.75 | 27,668 | +1.36(+1.71%) |
May 02, 2024 | 80.50 | 80.50 | 77.70 | 79.39 | 29,287 | -0.76(-0.95%) |
May 01, 2024 | 80.29 | 81.76 | 79.47 | 80.15 | 36,755 | -0.45(-0.56%) |
Apr 30, 2024 | 81.30 | 81.54 | 78.59 | 80.60 | 65,868 | -1.65(-2.01%) |
Apr 29, 2024 | 82.97 | 83.77 | 81.35 | 82.25 | 61,619 | +0.38(+0.46%) |
Apr 26, 2024 | 78.78 | 82.24 | 78.48 | 81.87 | 51,533 | +3.46(+4.41%) |
Apr 25, 2024 | 75.68 | 78.41 | 75.54 | 78.41 | 24,003 | +2.73(+3.61%) |
Apr 24, 2024 | 76.76 | 77.26 | 75.00 | 75.68 | 22,814 | -1.12(-1.46%) |
Apr 23, 2024 | 75.50 | 77.58 | 75.00 | 76.80 | 18,023 | +1.25(+1.65%) |
Apr 22, 2024 | 76.38 | 76.60 | 75.05 | 75.55 | 21,984 | -1.03(-1.34%) |
Apr 19, 2024 | 75.40 | 77.37 | 74.95 | 76.58 | 39,142 | +0.73(+0.96%) |
Apr 18, 2024 | 76.56 | 77.03 | 75.52 | 75.85 | 10,797 | -0.35(-0.46%) |
Apr 17, 2024 | 78.27 | 78.40 | 75.73 | 76.20 | 23,791 | -1.54(-1.98%) |
Apr 16, 2024 | 78.00 | 78.84 | 76.80 | 77.74 | 16,355 | -0.02(-0.03%) |
Apr 15, 2024 | 78.10 | 79.83 | 77.51 | 77.76 | 17,483 | -0.79(-1.01%) |
Apr 12, 2024 | 80.23 | 80.23 | 77.25 | 78.55 | 29,848 | -1.45(-1.81%) |
Apr 11, 2024 | 79.44 | 80.00 | 77.00 | 80.00 | 35,778 | +0.27(+0.34%) |
Apr 10, 2024 | 80.15 | 80.74 | 79.26 | 79.73 | 19,700 | -0.47(-0.59%) |
Apr 09, 2024 | 81.00 | 81.40 | 79.71 | 80.20 | 22,877 | -0.55(-0.68%) |
Apr 08, 2024 | 80.70 | 81.03 | 80.25 | 80.75 | 9,495 | +0.10(+0.12%) |
Apr 05, 2024 | 81.05 | 81.41 | 79.97 | 80.65 | 16,140 | -0.38(-0.47%) |
Apr 04, 2024 | 80.77 | 81.57 | 80.01 | 81.03 | 19,661 | +1.03(+1.29%) |
Apr 03, 2024 | 79.32 | 81.31 | 79.21 | 80.00 | 46,683 | +0.73(+0.92%) |
Apr 02, 2024 | 79.37 | 79.37 | 78.45 | 79.27 | 29,388 | +0.43(+0.55%) |
Apr 01, 2024 | 78.75 | 79.50 | 77.50 | 78.84 | 53,899 | +0.25(+0.32%) |
Mar 28, 2024 | 76.92 | 78.99 | 76.67 | 78.59 | 34,654 | +1.90(+2.48%) |
Mar 27, 2024 | 76.50 | 77.29 | 76.45 | 76.69 | 9,860 | +0.19(+0.25%) |
Mar 26, 2024 | 76.00 | 77.43 | 75.67 | 76.50 | 17,791 | +0.03(+0.04%) |
Mar 25, 2024 | 77.11 | 78.00 | 76.02 | 76.47 | 30,463 | -0.54(-0.70%) |
Mar 22, 2024 | 76.05 | 78.83 | 75.25 | 77.01 | 51,244 | +0.27(+0.35%) |
Mar 21, 2024 | 79.00 | 79.00 | 75.31 | 76.74 | 81,898 | -1.82(-2.32%) |
Mar 20, 2024 | 75.00 | 79.96 | 73.07 | 78.56 | 167,856 | +4.31(+5.80%) |
Mar 19, 2024 | 66.49 | 74.99 | 66.49 | 74.25 | 288,467 | +10.53(+16.53%) |
Mar 18, 2024 | 64.50 | 65.20 | 63.71 | 63.72 | 50,207 | -0.86(-1.33%) |
Mar 15, 2024 | 64.96 | 65.67 | 64.25 | 64.58 | 25,339 | +0.06(+0.09%) |
Mar 14, 2024 | 64.97 | 65.68 | 64.24 | 64.52 | 23,527 | -0.61(-0.94%) |
Mar 13, 2024 | 65.58 | 66.47 | 65.13 | 65.13 | 22,701 | -0.73(-1.11%) |
Mar 12, 2024 | 66.21 | 66.68 | 65.59 | 65.86 | 25,801 | -0.23(-0.35%) |
Mar 11, 2024 | 65.92 | 66.58 | 65.00 | 66.09 | 40,913 | +0.77(+1.18%) |
Mar 08, 2024 | 65.50 | 66.87 | 65.03 | 65.32 | 38,369 | -0.31(-0.47%) |
Mar 07, 2024 | 62.22 | 66.03 | 62.01 | 65.63 | 52,701 | +3.65(+5.89%) |
Mar 06, 2024 | 62.50 | 63.27 | 61.62 | 61.98 | 44,334 | -0.55(-0.88%) |
Mar 05, 2024 | 63.13 | 63.56 | 62.42 | 62.53 | 77,832 | -0.98(-1.54%) |
Mar 04, 2024 | 66.41 | 66.85 | 63.00 | 63.51 | 117,308 | -2.90(-4.37%) |