Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 07, 2024 | 74.79 | 76.63 | 74.42 | 75.23 | 111,627 | +0.61(+0.82%) |
May 06, 2024 | 75.37 | 76.71 | 74.24 | 74.62 | 128,244 | +0.39(+0.53%) |
May 03, 2024 | 71.25 | 74.39 | 70.70 | 74.23 | 187,688 | +3.87(+5.50%) |
May 02, 2024 | 71.82 | 72.29 | 70.25 | 70.36 | 193,398 | -0.63(-0.89%) |
May 01, 2024 | 72.00 | 72.62 | 70.48 | 70.99 | 232,754 | -1.04(-1.44%) |
Apr 30, 2024 | 77.00 | 77.20 | 71.90 | 72.03 | 234,098 | -6.04(-7.74%) |
Apr 29, 2024 | 77.42 | 78.13 | 75.82 | 78.07 | 137,940 | +0.87(+1.13%) |
Apr 26, 2024 | 75.12 | 78.50 | 74.94 | 77.20 | 168,015 | +0.96(+1.26%) |
Apr 25, 2024 | 81.00 | 82.84 | 74.11 | 76.24 | 555,555 | -3.89(-4.85%) |
Apr 24, 2024 | 80.30 | 80.53 | 78.03 | 80.13 | 322,722 | -0.52(-0.64%) |
Apr 23, 2024 | 75.72 | 80.87 | 75.38 | 80.65 | 370,809 | +4.65(+6.12%) |
Apr 22, 2024 | 75.82 | 77.07 | 74.03 | 76.00 | 201,624 | -0.53(-0.69%) |
Apr 19, 2024 | 76.43 | 78.21 | 75.68 | 76.53 | 207,322 | -0.51(-0.66%) |
Apr 18, 2024 | 75.63 | 77.09 | 74.91 | 77.04 | 301,945 | +1.94(+2.58%) |
Apr 17, 2024 | 74.50 | 76.85 | 73.21 | 75.10 | 239,058 | +0.20(+0.27%) |
Apr 16, 2024 | 77.64 | 77.64 | 74.34 | 74.90 | 318,855 | -3.34(-4.27%) |
Apr 15, 2024 | 80.00 | 81.00 | 77.63 | 78.24 | 173,254 | -1.15(-1.45%) |
Apr 12, 2024 | 82.07 | 83.58 | 78.98 | 79.39 | 252,273 | -1.99(-2.45%) |
Apr 11, 2024 | 84.31 | 84.31 | 80.10 | 81.38 | 284,105 | -2.62(-3.12%) |
Apr 10, 2024 | 84.00 | 85.10 | 82.30 | 84.00 | 215,019 | -1.20(-1.41%) |
Apr 09, 2024 | 87.96 | 88.90 | 84.14 | 85.20 | 247,984 | -2.99(-3.39%) |
Apr 08, 2024 | 90.00 | 90.50 | 87.22 | 88.19 | 157,063 | -1.33(-1.49%) |
Apr 05, 2024 | 87.02 | 90.08 | 86.24 | 89.52 | 187,830 | +2.42(+2.78%) |
Apr 04, 2024 | 90.50 | 91.00 | 86.65 | 87.10 | 322,985 | -3.24(-3.59%) |
Apr 03, 2024 | 88.68 | 91.91 | 88.00 | 90.34 | 187,912 | +2.24(+2.54%) |
Apr 02, 2024 | 87.92 | 88.68 | 85.96 | 88.10 | 180,938 | +0.94(+1.08%) |
Apr 01, 2024 | 87.08 | 87.55 | 85.44 | 87.16 | 136,084 | +1.03(+1.20%) |
Mar 28, 2024 | 89.04 | 86.12 | 86.12 | 86.13 | 222,564 | -1.83(-2.08%) |
Mar 27, 2024 | 85.11 | 88.00 | 84.87 | 87.96 | 164,030 | +3.24(+3.82%) |
Mar 26, 2024 | 88.44 | 91.00 | 84.06 | 84.72 | 257,908 | -3.34(-3.79%) |
Mar 25, 2024 | 87.15 | 90.52 | 87.15 | 88.06 | 140,994 | +1.44(+1.66%) |
Mar 22, 2024 | 88.83 | 89.06 | 86.57 | 86.62 | 132,992 | -2.13(-2.40%) |
Mar 21, 2024 | 88.57 | 89.49 | 86.69 | 88.75 | 202,875 | +0.20(+0.23%) |
Mar 20, 2024 | 89.30 | 90.23 | 86.86 | 88.55 | 254,285 | -2.00(-2.21%) |
Mar 19, 2024 | 88.20 | 90.64 | 86.99 | 90.55 | 278,048 | +1.95(+2.20%) |
Mar 18, 2024 | 89.32 | 90.00 | 88.00 | 88.60 | 242,264 | -1.00(-1.12%) |
Mar 15, 2024 | 87.75 | 91.36 | 87.75 | 89.60 | 343,571 | +1.05(+1.19%) |
Mar 14, 2024 | 86.94 | 88.77 | 84.46 | 88.55 | 245,192 | +2.58(+3.00%) |
Mar 13, 2024 | 83.71 | 86.61 | 82.42 | 85.97 | 275,825 | +3.37(+4.08%) |
Mar 12, 2024 | 84.46 | 84.53 | 81.35 | 82.60 | 207,017 | -1.85(-2.19%) |
Mar 11, 2024 | 81.92 | 84.69 | 81.39 | 84.45 | 178,478 | +1.77(+2.14%) |
Mar 08, 2024 | 85.08 | 86.00 | 81.42 | 82.68 | 287,341 | -2.18(-2.57%) |
Mar 07, 2024 | 81.29 | 85.37 | 81.29 | 84.86 | 187,121 | +3.68(+4.53%) |
Mar 06, 2024 | 82.41 | 84.54 | 80.90 | 81.18 | 168,174 | +0.49(+0.61%) |
Mar 05, 2024 | 80.00 | 82.56 | 79.94 | 80.69 | 117,803 | -0.30(-0.37%) |
Mar 04, 2024 | 81.69 | 82.39 | 80.44 | 80.99 | 236,768 | -0.64(-0.78%) |