Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 80.01 | 80.10 | 77.82 | 78.22 | 10,123 | -0.78(-0.99%) |
May 08, 2024 | 78.75 | 79.20 | 78.44 | 79.00 | 7,358 | +1.47(+1.90%) |
May 07, 2024 | 77.23 | 77.61 | 76.57 | 77.53 | 12,032 | -1.71(-2.16%) |
May 06, 2024 | 79.80 | 80.29 | 78.85 | 79.24 | 13,198 | -0.63(-0.79%) |
May 03, 2024 | 79.65 | 81.80 | 79.34 | 79.86 | 19,047 | -2.72(-3.29%) |
May 02, 2024 | 84.53 | 84.74 | 82.17 | 82.58 | 9,230 | -0.63(-0.75%) |
May 01, 2024 | 83.25 | 85.24 | 81.41 | 83.21 | 21,918 | -1.87(-2.20%) |
Apr 30, 2024 | 84.81 | 85.45 | 83.89 | 85.08 | 13,630 | +2.06(+2.48%) |
Apr 29, 2024 | 83.96 | 84.41 | 83.00 | 83.02 | 21,312 | -2.08(-2.44%) |
Apr 26, 2024 | 85.19 | 85.34 | 84.00 | 85.10 | 7,797 | -1.59(-1.83%) |
Apr 25, 2024 | 87.57 | 87.57 | 86.14 | 86.69 | 26,239 | +1.94(+2.28%) |
Apr 24, 2024 | 84.22 | 85.72 | 84.00 | 84.75 | 7,715 | +1.93(+2.33%) |
Apr 23, 2024 | 83.88 | 83.89 | 79.18 | 82.82 | 13,257 | +0.22(+0.27%) |
Apr 22, 2024 | 83.77 | 83.77 | 82.43 | 82.60 | 8,213 | +0.16(+0.19%) |
Apr 19, 2024 | 81.67 | 83.03 | 81.56 | 82.44 | 13,663 | -0.73(-0.87%) |
Apr 18, 2024 | 82.15 | 83.72 | 82.15 | 83.17 | 10,402 | +1.25(+1.52%) |
Apr 17, 2024 | 83.10 | 84.23 | 81.72 | 81.92 | 14,915 | -2.47(-2.93%) |
Apr 16, 2024 | 85.22 | 86.02 | 84.00 | 84.40 | 28,457 | +1.51(+1.82%) |
Apr 15, 2024 | 81.57 | 84.02 | 81.57 | 82.89 | 34,973 | +4.08(+5.18%) |
Apr 12, 2024 | 78.87 | 78.87 | 77.63 | 78.81 | 12,953 | -1.58(-1.96%) |
Apr 11, 2024 | 79.13 | 81.20 | 79.13 | 80.39 | 27,886 | +1.13(+1.43%) |
Apr 10, 2024 | 76.79 | 79.76 | 76.79 | 79.25 | 31,319 | +4.85(+6.53%) |
Apr 09, 2024 | 75.03 | 75.35 | 74.25 | 74.40 | 6,722 | -2.06(-2.70%) |
Apr 08, 2024 | 76.71 | 77.04 | 76.27 | 76.46 | 6,175 | +0.35(+0.46%) |
Apr 05, 2024 | 75.57 | 76.11 | 74.98 | 76.11 | 5,872 | +2.76(+3.76%) |
Apr 04, 2024 | 73.48 | 74.83 | 73.30 | 73.35 | 9,757 | -1.50(-2.01%) |
Apr 03, 2024 | 76.54 | 77.05 | 74.84 | 74.85 | 45,593 | +0.38(+0.51%) |
Apr 02, 2024 | 75.50 | 76.10 | 74.46 | 74.47 | 37,683 | +1.00(+1.36%) |
Apr 01, 2024 | 70.26 | 73.50 | 70.25 | 73.47 | 22,713 | +4.10(+5.91%) |
Mar 28, 2024 | 69.85 | 69.85 | 68.61 | 69.37 | 5,600 | -0.12(-0.18%) |
Mar 27, 2024 | 70.99 | 70.99 | 69.49 | 69.49 | 6,912 | -1.66(-2.34%) |
Mar 26, 2024 | 71.85 | 71.91 | 71.15 | 71.15 | 1,675 | -0.86(-1.19%) |
Mar 25, 2024 | 71.79 | 72.13 | 71.70 | 72.01 | 1,880 | +1.14(+1.61%) |
Mar 22, 2024 | 70.19 | 70.95 | 70.02 | 70.87 | 8,172 | -2.19(-3.00%) |
Mar 21, 2024 | 72.22 | 73.56 | 72.22 | 73.06 | 30,628 | -0.28(-0.39%) |
Mar 20, 2024 | 72.77 | 73.57 | 72.06 | 73.34 | 15,038 | +0.28(+0.38%) |
Mar 19, 2024 | 73.34 | 73.50 | 72.42 | 73.07 | 11,147 | -0.75(-1.02%) |
Mar 18, 2024 | 73.30 | 74.01 | 73.03 | 73.82 | 7,954 | +0.98(+1.35%) |
Mar 15, 2024 | 72.79 | 73.02 | 72.31 | 72.84 | 8,777 | -0.16(-0.22%) |
Mar 14, 2024 | 71.31 | 73.14 | 71.31 | 73.00 | 17,717 | +3.35(+4.81%) |
Mar 13, 2024 | 69.26 | 70.01 | 69.26 | 69.65 | 13,926 | +1.00(+1.46%) |
Mar 12, 2024 | 68.41 | 68.73 | 68.15 | 68.65 | 7,835 | +1.89(+2.83%) |
Mar 11, 2024 | 66.12 | 67.25 | 66.12 | 66.76 | 3,954 | +0.12(+0.18%) |
Mar 08, 2024 | 66.47 | 67.00 | 66.44 | 66.64 | 2,910 | +0.39(+0.58%) |
Mar 07, 2024 | 65.53 | 67.16 | 65.53 | 66.26 | 12,805 | +0.11(+0.17%) |
Mar 06, 2024 | 67.04 | 67.13 | 65.87 | 66.14 | 11,408 | -1.05(-1.56%) |
Mar 05, 2024 | 67.83 | 67.91 | 66.67 | 67.19 | 9,507 | -2.97(-4.23%) |
Mar 04, 2024 | 70.68 | 70.90 | 69.50 | 70.16 | 7,583 | +0.81(+1.17%) |