Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 73.15 | 75.93 | 72.67 | 74.61 | 1,896,099 | +1.61(+2.21%) |
Apr 30, 2024 | 75.42 | 76.62 | 72.93 | 73.00 | 1,997,713 | -2.91(-3.83%) |
Apr 29, 2024 | 74.70 | 76.03 | 74.45 | 75.91 | 1,461,836 | +1.42(+1.91%) |
Apr 26, 2024 | 74.72 | 75.44 | 73.96 | 74.49 | 1,873,347 | +0.20(+0.27%) |
Apr 25, 2024 | 76.36 | 76.39 | 72.32 | 74.29 | 6,705,111 | +5.61(+8.17%) |
Apr 24, 2024 | 69.71 | 70.02 | 67.83 | 68.68 | 1,239,901 | -0.81(-1.17%) |
Apr 23, 2024 | 67.70 | 69.69 | 67.41 | 69.49 | 1,926,673 | +1.90(+2.81%) |
Apr 22, 2024 | 67.00 | 67.93 | 66.56 | 67.59 | 1,515,526 | +0.89(+1.33%) |
Apr 19, 2024 | 67.12 | 67.36 | 66.15 | 66.70 | 2,258,432 | -0.31(-0.46%) |
Apr 18, 2024 | 67.88 | 69.58 | 66.07 | 67.01 | 2,641,566 | -2.62(-3.76%) |
Apr 17, 2024 | 70.38 | 70.38 | 68.84 | 69.63 | 3,386,944 | -0.14(-0.20%) |
Apr 16, 2024 | 71.50 | 71.77 | 69.65 | 69.77 | 3,745,742 | -2.11(-2.94%) |
Apr 15, 2024 | 74.05 | 74.49 | 71.11 | 71.88 | 1,505,806 | -1.69(-2.30%) |
Apr 12, 2024 | 74.97 | 75.25 | 73.35 | 73.57 | 1,469,818 | -2.34(-3.08%) |
Apr 11, 2024 | 77.03 | 77.03 | 74.77 | 75.91 | 1,170,585 | -0.45(-0.59%) |
Apr 10, 2024 | 76.74 | 77.81 | 74.69 | 76.36 | 1,340,110 | -3.35(-4.20%) |
Apr 09, 2024 | 79.18 | 79.73 | 78.66 | 79.71 | 1,078,131 | +0.90(+1.14%) |
Apr 08, 2024 | 78.20 | 79.06 | 77.97 | 78.81 | 897,826 | +0.96(+1.23%) |
Apr 05, 2024 | 76.30 | 78.16 | 76.11 | 77.85 | 2,038,923 | +1.25(+1.63%) |
Apr 04, 2024 | 78.58 | 79.30 | 76.51 | 76.60 | 1,324,640 | -1.14(-1.47%) |
Apr 03, 2024 | 76.15 | 78.89 | 76.15 | 77.74 | 1,583,086 | -0.08(-0.10%) |
Apr 02, 2024 | 78.12 | 78.54 | 76.50 | 77.82 | 1,538,923 | -1.28(-1.62%) |
Apr 01, 2024 | 81.30 | 81.30 | 78.91 | 79.10 | 740,396 | -0.70(-0.88%) |
Mar 28, 2024 | 78.82 | 80.62 | 78.53 | 79.80 | 1,231,920 | +1.20(+1.53%) |
Mar 27, 2024 | 79.22 | 79.47 | 77.81 | 78.60 | 1,802,050 | -0.04(-0.05%) |
Mar 26, 2024 | 78.97 | 79.50 | 78.54 | 78.64 | 1,279,788 | +0.15(+0.19%) |
Mar 25, 2024 | 79.96 | 80.19 | 78.44 | 78.49 | 920,727 | -1.51(-1.89%) |
Mar 22, 2024 | 80.63 | 80.66 | 79.44 | 80.00 | 976,888 | -0.68(-0.84%) |
Mar 21, 2024 | 80.41 | 81.65 | 80.08 | 80.68 | 1,105,205 | +0.89(+1.12%) |
Mar 20, 2024 | 78.03 | 79.97 | 77.65 | 79.79 | 1,643,896 | +1.86(+2.39%) |
Mar 19, 2024 | 77.62 | 78.62 | 77.31 | 77.93 | 1,759,516 | +0.09(+0.12%) |
Mar 18, 2024 | 77.27 | 79.21 | 76.87 | 77.84 | 1,344,561 | +0.89(+1.16%) |
Mar 15, 2024 | 77.19 | 78.80 | 76.77 | 76.95 | 2,776,715 | -0.82(-1.05%) |
Mar 14, 2024 | 78.65 | 79.45 | 76.89 | 77.77 | 1,078,611 | -1.28(-1.62%) |
Mar 13, 2024 | 80.20 | 81.20 | 79.01 | 79.05 | 1,042,881 | -1.85(-2.29%) |
Mar 12, 2024 | 79.73 | 81.16 | 79.46 | 80.90 | 1,144,384 | +1.12(+1.40%) |
Mar 11, 2024 | 79.69 | 80.04 | 78.60 | 79.78 | 1,451,977 | -0.35(-0.44%) |
Mar 08, 2024 | 79.66 | 80.99 | 79.48 | 80.13 | 1,295,216 | +0.93(+1.17%) |
Mar 07, 2024 | 79.89 | 79.93 | 78.28 | 79.20 | 1,120,456 | +0.10(+0.13%) |
Mar 06, 2024 | 76.45 | 79.11 | 76.24 | 79.10 | 1,563,569 | +3.32(+4.39%) |
Mar 05, 2024 | 78.48 | 78.79 | 75.66 | 75.78 | 1,291,050 | -3.10(-3.93%) |
Mar 04, 2024 | 78.16 | 78.99 | 77.32 | 78.87 | 1,771,961 | +0.27(+0.34%) |