Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 72.78 | 74.21 | 72.74 | 73.03 | 1,292,995 | +0.05(+0.07%) |
Apr 30, 2024 | 74.74 | 75.96 | 72.77 | 72.98 | 1,749,453 | -2.44(-3.24%) |
Apr 29, 2024 | 75.27 | 76.14 | 73.94 | 75.42 | 1,221,766 | +0.28(+0.37%) |
Apr 26, 2024 | 74.82 | 75.95 | 74.15 | 75.14 | 721,695 | +0.43(+0.58%) |
Apr 25, 2024 | 74.74 | 74.86 | 71.82 | 74.71 | 1,434,266 | -1.82(-2.38%) |
Apr 24, 2024 | 77.37 | 77.60 | 75.82 | 76.53 | 931,081 | -1.47(-1.88%) |
Apr 23, 2024 | 77.44 | 78.08 | 75.87 | 78.00 | 1,267,560 | +0.78(+1.01%) |
Apr 22, 2024 | 79.21 | 79.41 | 76.56 | 77.22 | 2,041,633 | -1.47(-1.87%) |
Apr 19, 2024 | 77.11 | 78.79 | 76.54 | 78.69 | 1,732,239 | +1.49(+1.93%) |
Apr 18, 2024 | 75.04 | 77.34 | 74.46 | 77.20 | 2,123,228 | +3.15(+4.25%) |
Apr 17, 2024 | 72.78 | 74.50 | 72.25 | 74.05 | 1,773,854 | +2.44(+3.41%) |
Apr 16, 2024 | 69.30 | 71.93 | 68.82 | 71.61 | 1,593,335 | +1.53(+2.18%) |
Apr 15, 2024 | 72.10 | 72.49 | 69.97 | 70.08 | 1,402,544 | -0.42(-0.60%) |
Apr 12, 2024 | 74.11 | 74.75 | 70.38 | 70.50 | 1,580,573 | -3.85(-5.18%) |
Apr 11, 2024 | 77.99 | 77.99 | 73.67 | 74.35 | 1,836,121 | -3.35(-4.31%) |
Apr 10, 2024 | 76.25 | 77.95 | 75.33 | 77.70 | 1,206,222 | -0.51(-0.65%) |
Apr 09, 2024 | 77.96 | 79.59 | 77.77 | 78.21 | 1,212,568 | +0.33(+0.42%) |
Apr 08, 2024 | 77.25 | 78.62 | 77.13 | 77.88 | 1,230,502 | +0.79(+1.02%) |
Apr 05, 2024 | 78.86 | 79.70 | 76.53 | 77.09 | 1,644,113 | -1.91(-2.42%) |
Apr 04, 2024 | 84.58 | 85.03 | 78.92 | 79.01 | 2,148,472 | -4.88(-5.82%) |
Apr 03, 2024 | 83.39 | 84.36 | 83.16 | 83.89 | 1,388,017 | +0.24(+0.29%) |
Apr 02, 2024 | 84.19 | 85.31 | 83.13 | 83.65 | 1,320,544 | -1.51(-1.77%) |
Apr 01, 2024 | 86.09 | 86.19 | 84.62 | 85.16 | 1,190,380 | +0.34(+0.40%) |
Mar 28, 2024 | 85.27 | 86.03 | 84.76 | 84.82 | 1,464,543 | -0.23(-0.27%) |
Mar 27, 2024 | 84.61 | 85.65 | 84.50 | 85.05 | 2,271,539 | +1.07(+1.27%) |
Mar 26, 2024 | 84.08 | 84.84 | 83.60 | 83.98 | 1,703,623 | +0.00(+0.00%) |
Mar 25, 2024 | 86.43 | 87.08 | 83.60 | 83.98 | 2,201,731 | -1.51(-1.76%) |
Mar 22, 2024 | 85.80 | 86.28 | 84.75 | 85.48 | 1,584,642 | -0.69(-0.80%) |
Mar 21, 2024 | 85.80 | 88.28 | 85.09 | 86.17 | 2,678,828 | +1.60(+1.90%) |
Mar 20, 2024 | 84.90 | 85.08 | 83.48 | 84.57 | 1,526,752 | +1.01(+1.20%) |
Mar 19, 2024 | 83.93 | 85.08 | 82.70 | 83.56 | 2,769,677 | -0.36(-0.43%) |
Mar 18, 2024 | 81.81 | 84.18 | 80.74 | 83.92 | 2,185,165 | +2.41(+2.96%) |
Mar 15, 2024 | 78.67 | 81.63 | 78.67 | 81.51 | 5,317,275 | +2.23(+2.82%) |
Mar 14, 2024 | 79.75 | 79.88 | 77.56 | 79.27 | 2,582,798 | -0.38(-0.48%) |
Mar 13, 2024 | 78.16 | 80.69 | 77.62 | 79.65 | 3,548,471 | +1.43(+1.82%) |
Mar 12, 2024 | 77.25 | 79.99 | 76.75 | 78.23 | 4,536,501 | +2.70(+3.58%) |
Mar 11, 2024 | 72.54 | 75.77 | 70.22 | 75.53 | 3,807,484 | +2.68(+3.68%) |
Mar 08, 2024 | 73.67 | 74.90 | 72.40 | 72.85 | 1,676,666 | -0.60(-0.81%) |
Mar 07, 2024 | 71.81 | 73.75 | 71.81 | 73.44 | 1,827,365 | +1.77(+2.48%) |
Mar 06, 2024 | 73.02 | 73.12 | 70.07 | 71.67 | 1,617,954 | -0.76(-1.05%) |
Mar 05, 2024 | 69.32 | 72.49 | 69.29 | 72.43 | 2,282,401 | +2.99(+4.31%) |
Mar 04, 2024 | 68.06 | 69.72 | 67.89 | 69.44 | 2,578,085 | +0.40(+0.58%) |