Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 06, 2024 | 78.00 | 78.73 | 77.68 | 78.60 | 30,794 | +0.87(+1.12%) |
May 03, 2024 | 77.30 | 77.90 | 76.74 | 77.73 | 22,637 | +0.79(+1.03%) |
May 02, 2024 | 75.35 | 76.94 | 66.48 | 76.94 | 30,103 | +1.51(+2.00%) |
May 01, 2024 | 77.31 | 77.31 | 75.31 | 75.43 | 34,836 | -0.32(-0.42%) |
Apr 30, 2024 | 76.56 | 76.78 | 75.21 | 75.75 | 83,475 | -4.26(-5.33%) |
Apr 29, 2024 | 79.85 | 80.46 | 79.85 | 80.01 | 31,793 | +0.36(+0.46%) |
Apr 26, 2024 | 78.86 | 80.03 | 78.86 | 79.65 | 14,134 | +1.08(+1.38%) |
Apr 25, 2024 | 77.95 | 78.78 | 77.49 | 78.57 | 26,580 | -0.83(-1.05%) |
Apr 24, 2024 | 79.27 | 79.44 | 78.86 | 79.40 | 32,780 | -0.03(-0.04%) |
Apr 23, 2024 | 78.96 | 79.47 | 78.46 | 79.44 | 12,519 | -0.03(-0.04%) |
Apr 22, 2024 | 78.84 | 79.59 | 78.84 | 79.47 | 12,710 | +0.78(+0.99%) |
Apr 19, 2024 | 79.29 | 79.31 | 78.68 | 78.69 | 35,214 | -0.55(-0.69%) |
Apr 18, 2024 | 79.64 | 80.06 | 79.24 | 79.24 | 13,139 | -0.17(-0.21%) |
Apr 17, 2024 | 79.57 | 79.90 | 79.08 | 79.41 | 12,839 | +0.25(+0.32%) |
Apr 16, 2024 | 79.57 | 79.57 | 78.85 | 79.16 | 22,660 | -1.22(-1.52%) |
Apr 15, 2024 | 81.99 | 82.01 | 80.38 | 80.38 | 13,418 | +0.53(+0.67%) |
Apr 12, 2024 | 80.51 | 80.60 | 79.70 | 79.84 | 21,833 | -1.78(-2.18%) |
Apr 11, 2024 | 81.75 | 81.75 | 80.50 | 81.62 | 14,029 | +0.07(+0.09%) |
Apr 10, 2024 | 81.50 | 81.86 | 81.29 | 81.56 | 18,741 | -1.32(-1.60%) |
Apr 09, 2024 | 83.11 | 83.36 | 82.52 | 82.88 | 20,315 | -0.15(-0.18%) |
Apr 08, 2024 | 82.68 | 83.50 | 82.68 | 83.03 | 28,290 | +2.10(+2.60%) |
Apr 05, 2024 | 80.67 | 81.03 | 80.42 | 80.93 | 13,400 | +0.41(+0.51%) |
Apr 04, 2024 | 81.55 | 82.05 | 80.45 | 80.52 | 19,894 | +0.44(+0.55%) |
Apr 03, 2024 | 79.46 | 80.10 | 79.25 | 80.08 | 12,757 | +0.86(+1.09%) |
Apr 02, 2024 | 79.12 | 79.36 | 78.94 | 79.22 | 11,551 | -0.16(-0.20%) |
Apr 01, 2024 | 77.46 | 81.00 | 77.46 | 79.38 | 15,502 | -0.34(-0.43%) |
Mar 28, 2024 | 80.01 | 80.01 | 79.59 | 79.72 | 20,197 | +0.00(+0.00%) |
Mar 27, 2024 | 79.64 | 79.83 | 79.43 | 79.72 | 9,999 | +0.27(+0.34%) |
Mar 26, 2024 | 79.90 | 79.90 | 79.31 | 79.45 | 23,780 | -0.50(-0.63%) |
Mar 25, 2024 | 80.50 | 80.50 | 79.45 | 79.95 | 13,029 | +0.42(+0.53%) |
Mar 22, 2024 | 79.38 | 79.60 | 79.22 | 79.53 | 12,917 | -0.27(-0.33%) |
Mar 21, 2024 | 79.71 | 80.21 | 79.56 | 79.80 | 36,848 | -1.33(-1.64%) |
Mar 20, 2024 | 79.84 | 81.13 | 79.82 | 81.13 | 13,824 | +0.61(+0.76%) |
Mar 19, 2024 | 80.19 | 80.61 | 80.19 | 80.52 | 17,479 | +0.86(+1.08%) |
Mar 18, 2024 | 80.19 | 80.29 | 79.66 | 79.66 | 14,472 | -0.07(-0.09%) |
Mar 15, 2024 | 80.11 | 80.52 | 79.44 | 79.73 | 39,980 | +0.91(+1.15%) |
Mar 14, 2024 | 79.65 | 79.65 | 78.66 | 78.83 | 46,464 | -0.66(-0.84%) |
Mar 13, 2024 | 78.18 | 79.60 | 78.18 | 79.49 | 17,359 | -0.81(-1.01%) |
Mar 12, 2024 | 79.58 | 80.30 | 79.47 | 80.30 | 19,804 | +1.05(+1.32%) |
Mar 11, 2024 | 78.99 | 79.37 | 78.83 | 79.25 | 14,476 | +0.10(+0.13%) |
Mar 08, 2024 | 79.87 | 79.91 | 79.08 | 79.16 | 18,851 | -0.22(-0.27%) |
Mar 07, 2024 | 78.76 | 79.44 | 78.56 | 79.37 | 27,664 | -0.05(-0.06%) |
Mar 06, 2024 | 79.75 | 79.75 | 79.19 | 79.42 | 64,107 | -0.26(-0.33%) |
Mar 05, 2024 | 79.38 | 80.28 | 79.38 | 79.68 | 18,015 | -0.20(-0.25%) |
Mar 04, 2024 | 79.74 | 80.14 | 79.74 | 79.88 | 24,201 | -0.36(-0.45%) |