Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 82.48 | 83.02 | 81.43 | 82.19 | 362,168 | +1.34(+1.66%) |
May 02, 2024 | 79.09 | 80.95 | 78.61 | 80.85 | 740,346 | +2.82(+3.61%) |
May 01, 2024 | 77.41 | 79.72 | 76.96 | 78.03 | 573,968 | +1.55(+2.02%) |
Apr 30, 2024 | 78.18 | 78.61 | 76.03 | 76.48 | 620,795 | -2.65(-3.35%) |
Apr 29, 2024 | 80.04 | 80.49 | 79.10 | 79.14 | 408,770 | -0.93(-1.16%) |
Apr 26, 2024 | 80.78 | 82.04 | 79.85 | 80.06 | 449,581 | -1.24(-1.52%) |
Apr 25, 2024 | 81.51 | 81.77 | 80.11 | 81.30 | 600,392 | -1.43(-1.72%) |
Apr 24, 2024 | 79.70 | 83.00 | 77.79 | 82.73 | 519,619 | +1.62(+1.99%) |
Apr 23, 2024 | 82.71 | 83.75 | 77.74 | 81.11 | 1,116,177 | -0.08(-0.10%) |
Apr 22, 2024 | 78.65 | 82.33 | 78.65 | 81.19 | 909,361 | +1.91(+2.42%) |
Apr 19, 2024 | 78.24 | 80.01 | 78.01 | 79.28 | 701,546 | +1.04(+1.33%) |
Apr 18, 2024 | 78.30 | 79.19 | 77.60 | 78.24 | 600,742 | +0.13(+0.17%) |
Apr 17, 2024 | 79.85 | 80.10 | 78.10 | 78.11 | 214,777 | -0.62(-0.79%) |
Apr 16, 2024 | 78.78 | 79.46 | 77.96 | 78.73 | 290,547 | -0.84(-1.05%) |
Apr 15, 2024 | 80.17 | 81.34 | 78.63 | 79.57 | 451,544 | -0.16(-0.20%) |
Apr 12, 2024 | 79.17 | 79.83 | 78.67 | 79.73 | 392,008 | -0.51(-0.63%) |
Apr 11, 2024 | 79.86 | 80.41 | 78.76 | 80.23 | 310,337 | +0.96(+1.21%) |
Apr 10, 2024 | 82.72 | 82.72 | 79.05 | 79.28 | 424,694 | -4.92(-5.84%) |
Apr 09, 2024 | 83.10 | 84.54 | 82.58 | 84.19 | 327,918 | +1.13(+1.36%) |
Apr 08, 2024 | 81.97 | 83.74 | 81.97 | 83.07 | 212,377 | +1.02(+1.24%) |
Apr 05, 2024 | 80.45 | 82.10 | 79.81 | 82.05 | 304,601 | +1.01(+1.24%) |
Apr 04, 2024 | 82.69 | 83.68 | 80.95 | 81.04 | 284,379 | -0.30(-0.37%) |
Apr 03, 2024 | 81.32 | 82.49 | 80.88 | 81.34 | 377,098 | -0.39(-0.48%) |
Apr 02, 2024 | 82.35 | 82.35 | 80.79 | 81.73 | 361,361 | -1.60(-1.91%) |
Apr 01, 2024 | 86.28 | 86.28 | 83.30 | 83.33 | 364,804 | -2.31(-2.70%) |
Mar 28, 2024 | 85.14 | 85.88 | 85.88 | 85.64 | 237,840 | +0.23(+0.27%) |
Mar 27, 2024 | 83.04 | 85.43 | 83.04 | 85.41 | 360,288 | +2.71(+3.28%) |
Mar 26, 2024 | 83.17 | 83.28 | 82.57 | 82.70 | 239,113 | -0.11(-0.13%) |
Mar 25, 2024 | 82.79 | 84.58 | 82.79 | 82.81 | 580,440 | +0.21(+0.25%) |
Mar 22, 2024 | 84.43 | 84.66 | 82.08 | 82.60 | 271,244 | -1.78(-2.12%) |
Mar 21, 2024 | 83.29 | 84.78 | 83.29 | 84.38 | 329,131 | +1.74(+2.10%) |
Mar 20, 2024 | 79.50 | 83.04 | 79.30 | 82.65 | 275,203 | +2.78(+3.48%) |
Mar 19, 2024 | 78.53 | 80.65 | 78.53 | 79.86 | 259,694 | +0.83(+1.05%) |
Mar 18, 2024 | 79.24 | 79.90 | 78.35 | 79.04 | 390,925 | -0.14(-0.18%) |
Mar 15, 2024 | 79.74 | 80.83 | 78.89 | 79.18 | 1,147,629 | -0.86(-1.07%) |
Mar 14, 2024 | 81.01 | 81.84 | 79.76 | 80.03 | 362,965 | -1.74(-2.13%) |
Mar 13, 2024 | 81.50 | 82.92 | 80.71 | 81.78 | 298,203 | -0.21(-0.26%) |
Mar 12, 2024 | 82.66 | 83.44 | 81.42 | 81.99 | 263,287 | -1.05(-1.26%) |
Mar 11, 2024 | 82.79 | 83.88 | 82.47 | 83.04 | 468,554 | -0.37(-0.44%) |
Mar 08, 2024 | 85.21 | 85.81 | 83.21 | 83.40 | 250,618 | -1.11(-1.31%) |
Mar 07, 2024 | 85.46 | 86.44 | 84.35 | 84.51 | 248,950 | +0.24(+0.28%) |
Mar 06, 2024 | 83.58 | 85.40 | 81.17 | 84.27 | 435,577 | +0.27(+0.32%) |
Mar 05, 2024 | 80.74 | 85.13 | 80.58 | 84.00 | 540,787 | +2.90(+3.58%) |
Mar 04, 2024 | 81.14 | 82.22 | 79.91 | 81.10 | 541,623 | +0.43(+0.53%) |