Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 79.91 | 80.77 | 79.48 | 79.61 | 1,639,365 | +0.76(+0.96%) |
May 02, 2024 | 79.49 | 79.99 | 77.83 | 78.85 | 1,860,257 | -0.22(-0.28%) |
May 01, 2024 | 79.08 | 80.44 | 78.25 | 79.07 | 919,810 | -0.02(-0.03%) |
Apr 30, 2024 | 80.25 | 81.57 | 78.98 | 79.09 | 1,826,284 | -1.46(-1.81%) |
Apr 29, 2024 | 80.02 | 80.71 | 79.84 | 80.55 | 1,416,920 | +0.59(+0.74%) |
Apr 26, 2024 | 79.40 | 80.63 | 79.22 | 79.96 | 959,329 | +0.76(+0.96%) |
Apr 25, 2024 | 78.07 | 79.91 | 76.95 | 79.20 | 1,775,400 | +0.21(+0.27%) |
Apr 24, 2024 | 78.93 | 79.46 | 77.54 | 78.99 | 2,262,587 | +0.52(+0.66%) |
Apr 23, 2024 | 80.71 | 81.84 | 77.83 | 78.47 | 4,132,603 | -0.73(-0.92%) |
Apr 22, 2024 | 78.84 | 80.27 | 78.38 | 79.20 | 2,221,664 | +0.67(+0.85%) |
Apr 19, 2024 | 78.43 | 79.31 | 78.02 | 78.53 | 1,195,835 | +0.05(+0.06%) |
Apr 18, 2024 | 79.47 | 79.53 | 78.28 | 78.48 | 1,192,088 | -0.47(-0.60%) |
Apr 17, 2024 | 80.38 | 80.38 | 78.55 | 78.95 | 923,469 | -0.87(-1.09%) |
Apr 16, 2024 | 79.89 | 80.13 | 78.65 | 79.82 | 1,093,648 | -0.27(-0.34%) |
Apr 15, 2024 | 82.65 | 82.86 | 79.99 | 80.09 | 1,238,725 | -0.78(-0.96%) |
Apr 12, 2024 | 80.58 | 81.18 | 80.27 | 80.86 | 1,464,726 | -0.68(-0.83%) |
Apr 11, 2024 | 82.32 | 82.39 | 80.90 | 81.54 | 1,600,899 | -0.67(-0.81%) |
Apr 10, 2024 | 81.61 | 82.74 | 80.81 | 82.21 | 1,336,434 | -1.27(-1.52%) |
Apr 09, 2024 | 83.66 | 83.67 | 82.12 | 83.48 | 1,449,385 | +0.41(+0.49%) |
Apr 08, 2024 | 84.03 | 84.19 | 82.98 | 83.07 | 1,510,664 | -0.26(-0.31%) |
Apr 05, 2024 | 82.55 | 83.98 | 82.50 | 83.33 | 912,256 | +0.77(+0.93%) |
Apr 04, 2024 | 84.06 | 84.57 | 82.17 | 82.56 | 2,124,926 | -0.66(-0.79%) |
Apr 03, 2024 | 82.56 | 83.63 | 82.50 | 83.22 | 1,381,316 | +0.22(+0.26%) |
Apr 02, 2024 | 83.76 | 84.01 | 82.43 | 83.00 | 1,960,251 | -1.17(-1.39%) |
Apr 01, 2024 | 85.20 | 85.24 | 84.07 | 84.16 | 1,435,355 | -1.03(-1.21%) |
Mar 28, 2024 | 84.77 | 85.28 | 85.27 | 85.19 | 1,943,823 | +0.42(+0.49%) |
Mar 27, 2024 | 83.12 | 84.79 | 82.80 | 84.77 | 1,979,598 | +2.37(+2.88%) |
Mar 26, 2024 | 82.49 | 83.24 | 82.38 | 82.40 | 766,635 | -0.08(-0.10%) |
Mar 25, 2024 | 83.70 | 84.07 | 82.45 | 82.48 | 901,146 | -1.22(-1.45%) |
Mar 22, 2024 | 83.63 | 84.28 | 83.20 | 83.70 | 1,606,693 | -0.78(-0.92%) |
Mar 21, 2024 | 82.59 | 84.76 | 82.59 | 84.47 | 2,814,011 | +2.43(+2.97%) |
Mar 20, 2024 | 81.48 | 82.31 | 81.31 | 82.04 | 1,477,386 | +0.51(+0.62%) |
Mar 19, 2024 | 80.64 | 81.99 | 80.58 | 81.53 | 2,295,485 | +1.13(+1.40%) |
Mar 18, 2024 | 80.75 | 81.00 | 80.19 | 80.41 | 924,940 | +0.01(+0.01%) |
Mar 15, 2024 | 79.48 | 80.82 | 79.48 | 80.40 | 2,098,435 | +0.02(+0.02%) |
Mar 14, 2024 | 81.50 | 81.73 | 79.61 | 80.38 | 1,163,192 | -1.42(-1.73%) |
Mar 13, 2024 | 81.48 | 82.25 | 81.48 | 81.79 | 1,513,964 | +0.09(+0.11%) |
Mar 12, 2024 | 80.93 | 82.33 | 80.67 | 81.70 | 2,464,718 | +0.69(+0.85%) |
Mar 11, 2024 | 80.62 | 81.22 | 80.03 | 81.01 | 1,528,180 | +0.03(+0.04%) |
Mar 08, 2024 | 81.73 | 82.02 | 80.63 | 80.98 | 1,782,709 | -0.34(-0.42%) |
Mar 07, 2024 | 79.77 | 81.63 | 79.65 | 81.32 | 2,534,218 | +2.38(+3.02%) |
Mar 06, 2024 | 77.84 | 79.91 | 77.75 | 78.94 | 1,735,089 | +1.72(+2.22%) |
Mar 05, 2024 | 78.12 | 78.32 | 76.83 | 77.22 | 1,784,583 | -1.02(-1.30%) |
Mar 04, 2024 | 77.96 | 79.01 | 77.69 | 78.24 | 1,661,136 | +0.14(+0.18%) |