Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 77.38 | 78.31 | 76.52 | 77.87 | 498,033 | +0.43(+0.56%) |
May 02, 2024 | 77.88 | 78.14 | 77.15 | 77.44 | 401,310 | +0.39(+0.51%) |
May 01, 2024 | 76.09 | 77.99 | 76.09 | 77.05 | 539,737 | +0.35(+0.46%) |
Apr 30, 2024 | 77.96 | 78.24 | 76.44 | 76.70 | 335,419 | -1.75(-2.23%) |
Apr 29, 2024 | 78.71 | 79.24 | 78.03 | 78.45 | 451,344 | -0.01(-0.01%) |
Apr 26, 2024 | 77.44 | 78.88 | 76.79 | 78.46 | 388,817 | +0.53(+0.68%) |
Apr 25, 2024 | 78.29 | 78.48 | 77.22 | 77.93 | 414,841 | -0.55(-0.70%) |
Apr 24, 2024 | 78.42 | 79.50 | 78.30 | 78.48 | 378,958 | -0.37(-0.47%) |
Apr 23, 2024 | 78.06 | 79.22 | 78.06 | 78.85 | 439,514 | +1.08(+1.39%) |
Apr 22, 2024 | 78.07 | 78.45 | 77.48 | 77.77 | 334,721 | +0.25(+0.32%) |
Apr 19, 2024 | 76.47 | 77.63 | 76.15 | 77.52 | 555,458 | +1.26(+1.65%) |
Apr 18, 2024 | 77.79 | 78.53 | 75.93 | 76.26 | 543,925 | -0.84(-1.09%) |
Apr 17, 2024 | 78.21 | 78.61 | 76.77 | 77.10 | 405,768 | -1.32(-1.68%) |
Apr 16, 2024 | 78.94 | 78.94 | 78.06 | 78.42 | 337,136 | -0.41(-0.52%) |
Apr 15, 2024 | 80.04 | 80.58 | 78.27 | 78.83 | 489,646 | -0.61(-0.77%) |
Apr 12, 2024 | 79.65 | 80.27 | 78.94 | 79.44 | 469,413 | -0.12(-0.15%) |
Apr 11, 2024 | 81.04 | 81.04 | 79.44 | 79.56 | 788,383 | -1.70(-2.09%) |
Apr 10, 2024 | 82.22 | 82.84 | 81.16 | 81.26 | 401,523 | -1.15(-1.40%) |
Apr 09, 2024 | 83.41 | 84.00 | 81.77 | 82.41 | 510,707 | -1.05(-1.26%) |
Apr 08, 2024 | 83.60 | 84.16 | 83.14 | 83.46 | 288,360 | -0.43(-0.51%) |
Apr 05, 2024 | 83.74 | 84.70 | 83.64 | 83.89 | 378,328 | +0.56(+0.67%) |
Apr 04, 2024 | 84.98 | 85.40 | 83.02 | 83.33 | 392,284 | -1.39(-1.64%) |
Apr 03, 2024 | 85.18 | 86.41 | 84.64 | 84.72 | 395,622 | -0.27(-0.32%) |
Apr 02, 2024 | 85.32 | 85.78 | 84.58 | 84.99 | 597,235 | -0.54(-0.63%) |
Apr 01, 2024 | 86.76 | 86.78 | 85.20 | 85.53 | 598,796 | -1.72(-1.97%) |
Mar 28, 2024 | 87.62 | 88.21 | 87.08 | 87.25 | 786,620 | -0.10(-0.11%) |
Mar 27, 2024 | 89.86 | 89.88 | 86.92 | 87.35 | 921,991 | -2.44(-2.72%) |
Mar 26, 2024 | 90.15 | 90.97 | 89.30 | 89.79 | 511,648 | -0.11(-0.12%) |
Mar 25, 2024 | 90.03 | 90.72 | 89.58 | 89.90 | 467,596 | +0.32(+0.36%) |
Mar 22, 2024 | 91.01 | 91.75 | 88.98 | 89.58 | 370,116 | -2.11(-2.30%) |
Mar 21, 2024 | 92.86 | 93.16 | 91.58 | 91.69 | 424,815 | -1.17(-1.26%) |
Mar 20, 2024 | 91.30 | 93.19 | 90.60 | 92.86 | 413,246 | +1.30(+1.42%) |
Mar 19, 2024 | 90.54 | 91.88 | 90.54 | 91.56 | 503,795 | +0.99(+1.09%) |
Mar 18, 2024 | 90.83 | 91.47 | 90.23 | 90.57 | 421,141 | -0.26(-0.29%) |
Mar 15, 2024 | 90.39 | 91.76 | 90.39 | 90.83 | 1,069,062 | +0.13(+0.14%) |
Mar 14, 2024 | 91.03 | 91.44 | 90.07 | 90.70 | 358,599 | +0.05(+0.06%) |
Mar 13, 2024 | 91.22 | 91.70 | 90.37 | 90.65 | 370,352 | -0.25(-0.28%) |
Mar 12, 2024 | 89.54 | 91.39 | 88.84 | 90.90 | 516,148 | +1.41(+1.58%) |
Mar 11, 2024 | 89.74 | 90.03 | 89.15 | 89.49 | 394,562 | -0.81(-0.90%) |
Mar 08, 2024 | 91.23 | 91.63 | 89.86 | 90.30 | 268,685 | -0.99(-1.08%) |
Mar 07, 2024 | 91.44 | 92.12 | 90.98 | 91.29 | 321,528 | +0.02(+0.02%) |
Mar 06, 2024 | 90.91 | 91.70 | 90.36 | 91.27 | 274,670 | +0.44(+0.48%) |
Mar 05, 2024 | 90.38 | 92.04 | 90.38 | 90.83 | 305,186 | +0.04(+0.04%) |
Mar 04, 2024 | 91.23 | 92.17 | 90.62 | 90.79 | 296,714 | -0.71(-0.77%) |