Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 79.78 | 79.95 | 79.33 | 79.73 | 204,705 | +0.68(+0.86%) |
May 02, 2024 | 78.95 | 79.22 | 78.55 | 79.05 | 245,477 | +0.75(+0.96%) |
May 01, 2024 | 78.32 | 79.16 | 78.18 | 78.30 | 211,255 | -0.13(-0.17%) |
Apr 30, 2024 | 79.09 | 79.29 | 78.39 | 78.43 | 192,119 | -0.82(-1.03%) |
Apr 29, 2024 | 79.22 | 79.37 | 79.04 | 79.25 | 183,706 | +0.40(+0.51%) |
Apr 26, 2024 | 78.68 | 79.00 | 78.61 | 78.85 | 269,633 | +0.37(+0.47%) |
Apr 25, 2024 | 77.74 | 78.54 | 77.55 | 78.48 | 202,077 | -0.35(-0.44%) |
Apr 24, 2024 | 79.10 | 79.16 | 78.52 | 78.83 | 982,912 | -0.40(-0.50%) |
Apr 23, 2024 | 78.81 | 79.29 | 78.59 | 79.23 | 238,717 | +0.83(+1.06%) |
Apr 22, 2024 | 77.91 | 78.62 | 77.80 | 78.40 | 255,152 | +0.84(+1.08%) |
Apr 19, 2024 | 77.60 | 77.83 | 77.39 | 77.56 | 219,937 | +0.12(+0.15%) |
Apr 18, 2024 | 77.70 | 77.91 | 77.28 | 77.44 | 223,867 | -0.32(-0.41%) |
Apr 17, 2024 | 78.12 | 78.12 | 77.44 | 77.76 | 301,438 | +0.03(+0.04%) |
Apr 16, 2024 | 77.92 | 78.06 | 77.56 | 77.73 | 263,388 | -0.70(-0.89%) |
Apr 15, 2024 | 79.38 | 79.47 | 78.28 | 78.43 | 308,544 | -0.27(-0.34%) |
Apr 12, 2024 | 79.29 | 79.42 | 78.59 | 78.70 | 199,639 | -1.21(-1.51%) |
Apr 11, 2024 | 80.02 | 80.04 | 79.18 | 79.91 | 189,382 | +0.38(+0.48%) |
Apr 10, 2024 | 79.46 | 79.74 | 79.28 | 79.53 | 260,755 | -1.02(-1.27%) |
Apr 09, 2024 | 80.83 | 80.87 | 80.18 | 80.55 | 317,336 | +0.06(+0.07%) |
Apr 08, 2024 | 80.63 | 80.63 | 80.36 | 80.49 | 283,465 | +0.14(+0.17%) |
Apr 05, 2024 | 80.04 | 80.49 | 79.91 | 80.35 | 351,359 | +0.26(+0.32%) |
Apr 04, 2024 | 81.07 | 81.07 | 79.96 | 80.09 | 300,149 | -0.47(-0.58%) |
Apr 03, 2024 | 80.05 | 80.71 | 80.05 | 80.56 | 249,119 | +0.23(+0.29%) |
Apr 02, 2024 | 80.43 | 80.43 | 80.13 | 80.33 | 178,444 | -0.67(-0.83%) |
Apr 01, 2024 | 81.42 | 81.46 | 80.86 | 81.00 | 342,574 | -0.53(-0.65%) |
Mar 28, 2024 | 81.47 | 81.68 | 81.41 | 81.53 | 246,725 | -0.12(-0.15%) |
Mar 27, 2024 | 81.55 | 81.65 | 81.37 | 81.65 | 262,541 | +0.31(+0.38%) |
Mar 26, 2024 | 81.56 | 81.60 | 81.33 | 81.34 | 203,674 | +0.07(+0.09%) |
Mar 25, 2024 | 81.29 | 81.48 | 81.23 | 81.27 | 252,515 | -0.32(-0.39%) |
Mar 22, 2024 | 81.87 | 81.89 | 81.51 | 81.59 | 149,788 | -0.21(-0.26%) |
Mar 21, 2024 | 81.87 | 81.99 | 81.71 | 81.80 | 229,861 | -0.18(-0.22%) |
Mar 20, 2024 | 81.36 | 82.03 | 81.24 | 81.98 | 274,101 | +0.66(+0.81%) |
Mar 19, 2024 | 81.15 | 81.40 | 80.98 | 81.32 | 256,229 | +0.00(+0.00%) |
Mar 18, 2024 | 81.59 | 81.59 | 81.30 | 81.32 | 229,316 | -0.14(-0.17%) |
Mar 15, 2024 | 81.74 | 81.74 | 81.24 | 81.46 | 343,206 | -0.22(-0.26%) |
Mar 14, 2024 | 82.26 | 82.26 | 81.37 | 81.68 | 244,309 | -0.51(-0.62%) |
Mar 13, 2024 | 82.22 | 82.29 | 82.04 | 82.18 | 248,240 | -0.17(-0.21%) |
Mar 12, 2024 | 81.89 | 82.41 | 81.61 | 82.35 | 296,293 | +0.56(+0.68%) |
Mar 11, 2024 | 81.67 | 81.82 | 81.40 | 81.80 | 195,493 | -0.21(-0.25%) |
Mar 08, 2024 | 82.47 | 82.51 | 81.86 | 82.00 | 212,016 | -0.17(-0.21%) |
Mar 07, 2024 | 81.89 | 82.28 | 81.83 | 82.17 | 301,892 | +1.07(+1.32%) |
Mar 06, 2024 | 81.09 | 81.29 | 80.89 | 81.10 | 217,597 | +0.78(+0.97%) |
Mar 05, 2024 | 80.72 | 80.82 | 80.11 | 80.32 | 292,773 | -0.48(-0.59%) |
Mar 04, 2024 | 80.74 | 81.00 | 80.66 | 80.80 | 247,595 | -0.06(-0.07%) |