Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 79.58 | 80.08 | 79.36 | 79.57 | 594,700 | +1.15(+1.47%) |
May 02, 2024 | 78.37 | 78.75 | 77.76 | 78.42 | 432,281 | -0.11(-0.14%) |
May 01, 2024 | 77.61 | 79.65 | 77.58 | 78.53 | 525,921 | +0.95(+1.22%) |
Apr 30, 2024 | 77.81 | 78.02 | 77.54 | 77.58 | 541,823 | -1.14(-1.45%) |
Apr 29, 2024 | 79.21 | 79.52 | 78.59 | 78.72 | 686,489 | -0.05(-0.06%) |
Apr 26, 2024 | 78.32 | 79.00 | 78.30 | 78.77 | 1,115,931 | -0.07(-0.09%) |
Apr 25, 2024 | 78.36 | 79.00 | 78.00 | 78.84 | 915,924 | -0.73(-0.92%) |
Apr 24, 2024 | 80.28 | 80.28 | 79.50 | 79.57 | 853,714 | -1.19(-1.47%) |
Apr 23, 2024 | 81.20 | 81.43 | 80.74 | 80.76 | 940,672 | +0.15(+0.19%) |
Apr 22, 2024 | 80.53 | 81.00 | 79.92 | 80.61 | 521,596 | +1.06(+1.33%) |
Apr 19, 2024 | 79.42 | 79.76 | 79.02 | 79.55 | 1,067,463 | +1.08(+1.38%) |
Apr 18, 2024 | 79.09 | 79.26 | 78.28 | 78.47 | 757,057 | -0.53(-0.67%) |
Apr 17, 2024 | 79.93 | 79.95 | 78.82 | 79.00 | 1,163,755 | -0.61(-0.77%) |
Apr 16, 2024 | 80.40 | 80.40 | 79.24 | 79.61 | 1,073,326 | -1.48(-1.83%) |
Apr 15, 2024 | 82.17 | 82.47 | 80.97 | 81.09 | 701,868 | -0.19(-0.23%) |
Apr 12, 2024 | 82.00 | 82.16 | 80.65 | 81.28 | 966,651 | -1.03(-1.25%) |
Apr 11, 2024 | 82.60 | 82.68 | 81.68 | 82.31 | 693,893 | +0.12(+0.15%) |
Apr 10, 2024 | 82.01 | 82.65 | 81.90 | 82.19 | 903,966 | -0.49(-0.59%) |
Apr 09, 2024 | 82.90 | 83.29 | 82.22 | 82.68 | 962,052 | -1.15(-1.37%) |
Apr 08, 2024 | 84.90 | 84.96 | 83.76 | 83.83 | 845,489 | -0.97(-1.14%) |
Apr 05, 2024 | 83.71 | 84.95 | 83.53 | 84.80 | 987,877 | +1.19(+1.42%) |
Apr 04, 2024 | 83.56 | 84.46 | 83.51 | 83.61 | 1,296,611 | -0.47(-0.56%) |
Apr 03, 2024 | 81.80 | 84.12 | 81.80 | 84.08 | 1,130,030 | +2.38(+2.91%) |
Apr 02, 2024 | 81.68 | 81.91 | 81.35 | 81.70 | 517,552 | -0.32(-0.39%) |
Apr 01, 2024 | 83.32 | 83.52 | 81.88 | 82.02 | 437,738 | -1.27(-1.52%) |
Mar 28, 2024 | 82.88 | 83.51 | 83.51 | 83.29 | 648,985 | +0.01(+0.01%) |
Mar 27, 2024 | 83.39 | 83.62 | 82.93 | 83.28 | 825,851 | +0.65(+0.79%) |
Mar 26, 2024 | 82.50 | 82.86 | 82.45 | 82.63 | 757,215 | -0.34(-0.41%) |
Mar 25, 2024 | 83.60 | 83.85 | 82.94 | 82.97 | 588,916 | -0.64(-0.77%) |
Mar 22, 2024 | 83.83 | 83.86 | 83.23 | 83.61 | 428,877 | -0.30(-0.36%) |
Mar 21, 2024 | 84.09 | 84.44 | 83.85 | 83.91 | 783,753 | -0.69(-0.82%) |
Mar 20, 2024 | 84.29 | 84.83 | 83.97 | 84.60 | 829,078 | -0.13(-0.15%) |
Mar 19, 2024 | 84.47 | 84.83 | 84.08 | 84.73 | 979,724 | +0.60(+0.71%) |
Mar 18, 2024 | 84.50 | 84.92 | 84.11 | 84.13 | 688,510 | -0.85(-1.00%) |
Mar 15, 2024 | 85.86 | 86.14 | 84.97 | 84.98 | 1,007,878 | -0.94(-1.09%) |
Mar 14, 2024 | 87.24 | 87.29 | 85.61 | 85.92 | 1,808,031 | -1.41(-1.61%) |
Mar 13, 2024 | 87.74 | 88.11 | 87.29 | 87.33 | 1,919,782 | -0.80(-0.91%) |
Mar 12, 2024 | 87.79 | 88.22 | 87.48 | 88.13 | 735,863 | -0.02(-0.02%) |
Mar 11, 2024 | 87.70 | 88.23 | 87.28 | 88.15 | 762,915 | +0.87(+1.00%) |
Mar 08, 2024 | 87.32 | 88.03 | 86.91 | 87.28 | 893,839 | +0.36(+0.41%) |
Mar 07, 2024 | 86.79 | 87.15 | 86.49 | 86.92 | 730,016 | +1.17(+1.36%) |
Mar 06, 2024 | 85.44 | 86.48 | 85.44 | 85.75 | 555,800 | +0.75(+0.88%) |
Mar 05, 2024 | 85.60 | 85.90 | 84.57 | 85.00 | 753,499 | -0.91(-1.06%) |
Mar 04, 2024 | 85.95 | 86.15 | 85.55 | 85.91 | 771,024 | -0.83(-0.96%) |