Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 73.53 | 74.17 | 72.57 | 73.90 | 141,782 | +1.58(+2.18%) |
May 02, 2024 | 71.77 | 72.70 | 70.86 | 72.32 | 146,527 | +0.90(+1.26%) |
May 01, 2024 | 70.12 | 72.17 | 69.51 | 71.42 | 115,870 | +1.53(+2.19%) |
Apr 30, 2024 | 70.40 | 70.80 | 69.69 | 69.89 | 122,052 | -0.57(-0.81%) |
Apr 29, 2024 | 70.99 | 71.96 | 69.63 | 70.46 | 197,660 | -0.11(-0.16%) |
Apr 26, 2024 | 70.59 | 72.08 | 70.43 | 70.57 | 88,152 | +0.20(+0.28%) |
Apr 25, 2024 | 70.24 | 71.17 | 69.63 | 70.37 | 106,715 | -0.63(-0.89%) |
Apr 24, 2024 | 69.46 | 71.00 | 69.17 | 71.00 | 152,955 | +1.11(+1.59%) |
Apr 23, 2024 | 68.50 | 71.16 | 68.50 | 69.89 | 140,672 | +1.36(+1.98%) |
Apr 22, 2024 | 72.98 | 72.98 | 67.72 | 68.53 | 247,324 | -3.94(-5.44%) |
Apr 19, 2024 | 71.93 | 72.95 | 71.16 | 72.47 | 137,196 | -0.05(-0.07%) |
Apr 18, 2024 | 78.70 | 78.70 | 72.50 | 72.52 | 131,220 | -6.35(-8.05%) |
Apr 17, 2024 | 79.92 | 80.53 | 78.30 | 78.87 | 179,844 | -1.05(-1.31%) |
Apr 16, 2024 | 79.47 | 81.52 | 79.06 | 79.92 | 158,485 | +0.15(+0.19%) |
Apr 15, 2024 | 80.81 | 80.96 | 79.09 | 79.77 | 175,640 | -1.59(-1.95%) |
Apr 12, 2024 | 81.48 | 81.73 | 80.43 | 81.36 | 171,376 | -0.07(-0.09%) |
Apr 11, 2024 | 81.42 | 81.56 | 80.58 | 81.43 | 147,248 | +0.65(+0.80%) |
Apr 10, 2024 | 79.63 | 81.04 | 78.88 | 80.78 | 146,147 | -0.72(-0.88%) |
Apr 09, 2024 | 79.46 | 81.64 | 78.89 | 81.50 | 142,118 | +1.90(+2.39%) |
Apr 08, 2024 | 77.49 | 80.21 | 77.48 | 79.60 | 160,954 | +1.64(+2.10%) |
Apr 05, 2024 | 77.45 | 78.35 | 76.02 | 77.96 | 165,690 | -0.02(-0.03%) |
Apr 04, 2024 | 78.01 | 78.87 | 76.92 | 77.98 | 311,838 | +3.25(+4.35%) |
Apr 03, 2024 | 72.60 | 74.88 | 72.51 | 74.73 | 102,027 | +1.52(+2.08%) |
Apr 02, 2024 | 73.20 | 73.35 | 72.30 | 73.21 | 122,828 | -0.39(-0.53%) |
Apr 01, 2024 | 73.35 | 73.62 | 71.22 | 73.60 | 181,067 | +0.50(+0.68%) |
Mar 28, 2024 | 71.29 | 73.42 | 71.12 | 73.10 | 109,733 | +1.83(+2.57%) |
Mar 27, 2024 | 69.26 | 71.85 | 68.80 | 71.27 | 191,807 | +2.63(+3.83%) |
Mar 26, 2024 | 69.82 | 70.25 | 68.25 | 68.64 | 107,915 | -0.61(-0.88%) |
Mar 25, 2024 | 71.38 | 71.67 | 68.98 | 69.25 | 107,055 | -1.75(-2.46%) |
Mar 22, 2024 | 72.91 | 72.91 | 71.00 | 71.00 | 67,489 | -1.96(-2.69%) |
Mar 21, 2024 | 73.74 | 73.88 | 72.42 | 72.96 | 91,205 | -0.15(-0.21%) |
Mar 20, 2024 | 72.29 | 74.34 | 71.74 | 73.11 | 142,547 | +0.90(+1.25%) |
Mar 19, 2024 | 71.74 | 73.03 | 71.72 | 72.21 | 101,856 | +0.07(+0.10%) |
Mar 18, 2024 | 71.20 | 73.65 | 70.03 | 72.14 | 182,456 | +1.05(+1.48%) |
Mar 15, 2024 | 71.43 | 72.19 | 69.84 | 71.09 | 1,219,488 | -0.84(-1.17%) |
Mar 14, 2024 | 72.72 | 73.91 | 71.45 | 71.93 | 205,549 | -0.83(-1.14%) |
Mar 13, 2024 | 72.44 | 74.04 | 72.21 | 72.76 | 142,989 | +0.40(+0.55%) |
Mar 12, 2024 | 72.52 | 72.59 | 71.06 | 72.36 | 129,103 | +0.11(+0.15%) |
Mar 11, 2024 | 73.65 | 73.80 | 71.83 | 72.25 | 116,346 | -1.52(-2.06%) |
Mar 08, 2024 | 73.06 | 75.31 | 72.28 | 73.77 | 191,480 | +1.30(+1.79%) |
Mar 07, 2024 | 72.96 | 74.97 | 72.47 | 72.47 | 141,214 | -0.24(-0.33%) |
Mar 06, 2024 | 74.65 | 74.75 | 71.80 | 72.71 | 179,053 | -1.29(-1.74%) |
Mar 05, 2024 | 75.71 | 76.88 | 72.35 | 74.00 | 217,973 | -2.28(-2.99%) |
Mar 04, 2024 | 78.75 | 78.75 | 75.41 | 76.28 | 185,541 | -2.42(-3.07%) |