Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 06, 2024 | 78.22 | 79.15 | 78.06 | 79.15 | 347,913 | +1.33(+1.71%) |
May 03, 2024 | 77.67 | 78.04 | 77.33 | 77.82 | 151,936 | +1.44(+1.89%) |
May 02, 2024 | 76.11 | 76.44 | 75.27 | 76.38 | 127,915 | +0.86(+1.14%) |
May 01, 2024 | 75.78 | 76.90 | 75.20 | 75.52 | 245,717 | -0.33(-0.44%) |
Apr 30, 2024 | 77.07 | 77.40 | 75.85 | 75.85 | 148,913 | -1.18(-1.53%) |
Apr 29, 2024 | 77.32 | 77.32 | 76.49 | 77.03 | 209,352 | -0.03(-0.04%) |
Apr 26, 2024 | 76.44 | 77.25 | 76.23 | 77.06 | 169,241 | +0.95(+1.25%) |
Apr 25, 2024 | 74.72 | 76.16 | 74.40 | 76.11 | 272,732 | -0.61(-0.80%) |
Apr 24, 2024 | 77.53 | 77.55 | 76.28 | 76.72 | 126,226 | -0.18(-0.23%) |
Apr 23, 2024 | 76.15 | 77.08 | 76.01 | 76.90 | 289,513 | +1.22(+1.61%) |
Apr 22, 2024 | 75.53 | 76.12 | 74.67 | 75.68 | 512,672 | +0.87(+1.16%) |
Apr 19, 2024 | 76.47 | 76.50 | 74.49 | 74.81 | 258,894 | -1.84(-2.40%) |
Apr 18, 2024 | 77.28 | 77.74 | 76.61 | 76.65 | 190,216 | -0.46(-0.60%) |
Apr 17, 2024 | 78.55 | 78.62 | 76.80 | 77.11 | 192,204 | -0.95(-1.22%) |
Apr 16, 2024 | 78.05 | 78.57 | 77.78 | 78.06 | 405,231 | -0.06(-0.08%) |
Apr 15, 2024 | 79.92 | 80.08 | 77.81 | 78.12 | 282,783 | -1.20(-1.51%) |
Apr 12, 2024 | 79.84 | 79.99 | 78.97 | 79.32 | 186,219 | -1.34(-1.66%) |
Apr 11, 2024 | 79.75 | 80.73 | 79.27 | 80.66 | 594,146 | +1.41(+1.78%) |
Apr 10, 2024 | 78.70 | 79.62 | 78.60 | 79.25 | 117,287 | -0.56(-0.70%) |
Apr 09, 2024 | 80.40 | 80.40 | 78.74 | 79.81 | 188,144 | -0.34(-0.42%) |
Apr 08, 2024 | 80.58 | 80.58 | 79.90 | 80.15 | 131,448 | -0.30(-0.37%) |
Apr 05, 2024 | 79.45 | 80.74 | 79.22 | 80.45 | 237,463 | +1.44(+1.82%) |
Apr 04, 2024 | 80.83 | 81.13 | 78.90 | 79.01 | 232,625 | -1.07(-1.34%) |
Apr 03, 2024 | 79.40 | 80.41 | 79.23 | 80.08 | 231,659 | +0.43(+0.54%) |
Apr 02, 2024 | 79.27 | 79.69 | 78.87 | 79.65 | 353,799 | -0.46(-0.57%) |
Apr 01, 2024 | 80.28 | 80.58 | 79.69 | 80.11 | 213,554 | -0.11(-0.14%) |
Mar 28, 2024 | 80.15 | 80.22 | 80.22 | 80.22 | 170,982 | -0.08(-0.10%) |
Mar 27, 2024 | 80.62 | 80.62 | 79.66 | 80.30 | 271,561 | +0.15(+0.19%) |
Mar 26, 2024 | 80.79 | 80.91 | 80.03 | 80.15 | 568,946 | -0.43(-0.53%) |
Mar 25, 2024 | 80.43 | 80.88 | 80.17 | 80.58 | 2,148,212 | -0.25(-0.31%) |
Mar 22, 2024 | 80.62 | 81.10 | 80.46 | 80.83 | 140,150 | +0.08(+0.10%) |
Mar 21, 2024 | 81.18 | 81.25 | 80.65 | 80.75 | 191,348 | +0.31(+0.39%) |
Mar 20, 2024 | 79.65 | 80.44 | 79.29 | 80.44 | 261,431 | +0.86(+1.08%) |
Mar 19, 2024 | 78.51 | 79.58 | 78.03 | 79.58 | 149,786 | +0.55(+0.70%) |
Mar 18, 2024 | 79.15 | 79.44 | 78.78 | 79.03 | 235,833 | +0.57(+0.72%) |
Mar 15, 2024 | 78.27 | 78.91 | 78.10 | 78.46 | 163,810 | -0.25(-0.32%) |
Mar 14, 2024 | 79.45 | 79.45 | 78.18 | 78.71 | 147,063 | -0.58(-0.73%) |
Mar 13, 2024 | 79.43 | 79.46 | 78.87 | 79.29 | 221,897 | -0.22(-0.28%) |
Mar 12, 2024 | 78.69 | 79.53 | 78.03 | 79.51 | 191,108 | +1.61(+2.06%) |
Mar 11, 2024 | 78.20 | 78.45 | 77.38 | 77.90 | 237,477 | -0.97(-1.23%) |
Mar 08, 2024 | 80.63 | 80.90 | 78.49 | 78.87 | 284,172 | -1.43(-1.78%) |
Mar 07, 2024 | 79.50 | 80.37 | 79.47 | 80.30 | 274,914 | +1.41(+1.78%) |
Mar 06, 2024 | 78.96 | 79.33 | 78.61 | 78.89 | 719,047 | +0.72(+0.92%) |
Mar 05, 2024 | 78.64 | 78.77 | 77.65 | 78.17 | 1,951,191 | -0.61(-0.77%) |
Mar 04, 2024 | 78.84 | 79.40 | 78.76 | 78.78 | 274,423 | +0.21(+0.27%) |