Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 81.09 | 81.19 | 80.71 | 81.17 | 2,894 | +1.24(+1.55%) |
May 02, 2024 | 79.22 | 79.98 | 79.07 | 79.93 | 2,030 | +1.34(+1.71%) |
May 01, 2024 | 78.59 | 80.15 | 78.44 | 78.59 | 4,392 | -0.40(-0.51%) |
Apr 30, 2024 | 80.37 | 80.37 | 78.99 | 78.99 | 1,614 | -1.39(-1.72%) |
Apr 29, 2024 | 80.22 | 80.55 | 79.86 | 80.38 | 7,511 | +0.56(+0.70%) |
Apr 26, 2024 | 78.97 | 80.08 | 78.97 | 79.82 | 3,319 | +1.62(+2.07%) |
Apr 25, 2024 | 76.65 | 78.30 | 76.65 | 78.20 | 5,838 | -0.44(-0.56%) |
Apr 24, 2024 | 79.60 | 79.64 | 78.49 | 78.64 | 9,951 | +0.16(+0.21%) |
Apr 23, 2024 | 78.41 | 78.53 | 78.09 | 78.48 | 16,021 | +1.44(+1.87%) |
Apr 22, 2024 | 76.57 | 77.44 | 76.26 | 77.04 | 66,479 | +0.67(+0.87%) |
Apr 19, 2024 | 78.22 | 78.22 | 76.36 | 76.37 | 8,228 | -2.18(-2.77%) |
Apr 18, 2024 | 79.39 | 79.39 | 78.51 | 78.55 | 3,693 | -0.42(-0.53%) |
Apr 17, 2024 | 79.70 | 79.75 | 78.97 | 78.97 | 3,631 | -0.83(-1.04%) |
Apr 16, 2024 | 79.50 | 80.17 | 79.50 | 79.80 | 2,725 | +0.04(+0.05%) |
Apr 15, 2024 | 81.28 | 81.40 | 79.75 | 79.76 | 2,721 | -1.92(-2.35%) |
Apr 12, 2024 | 82.98 | 82.98 | 81.40 | 81.68 | 12,219 | -1.58(-1.90%) |
Apr 11, 2024 | 81.96 | 83.35 | 81.96 | 83.26 | 5,405 | +1.22(+1.49%) |
Apr 10, 2024 | 81.85 | 82.08 | 81.66 | 82.04 | 4,614 | -0.16(-0.19%) |
Apr 09, 2024 | 81.61 | 82.20 | 81.61 | 82.20 | 4,728 | -0.20(-0.24%) |
Apr 08, 2024 | 82.36 | 82.71 | 82.34 | 82.40 | 9,724 | +0.19(+0.24%) |
Apr 05, 2024 | 81.37 | 82.47 | 81.37 | 82.20 | 4,931 | +1.20(+1.48%) |
Apr 04, 2024 | 82.89 | 83.16 | 81.01 | 81.01 | 5,240 | -1.08(-1.31%) |
Apr 03, 2024 | 82.00 | 82.41 | 81.94 | 82.08 | 3,495 | +0.29(+0.36%) |
Apr 02, 2024 | 81.32 | 81.79 | 81.18 | 81.79 | 35,311 | -0.73(-0.89%) |
Apr 01, 2024 | 82.67 | 82.74 | 82.15 | 82.53 | 7,968 | -0.09(-0.11%) |
Mar 28, 2024 | 82.42 | 82.74 | 82.42 | 82.62 | 4,334 | -0.05(-0.06%) |
Mar 27, 2024 | 83.19 | 83.19 | 82.18 | 82.67 | 36,122 | -0.19(-0.23%) |
Mar 26, 2024 | 83.60 | 83.62 | 82.86 | 82.86 | 17,409 | -0.13(-0.15%) |
Mar 25, 2024 | 82.58 | 83.20 | 82.58 | 82.99 | 9,694 | +0.07(+0.09%) |
Mar 22, 2024 | 82.67 | 82.96 | 82.38 | 82.91 | 13,047 | +0.24(+0.29%) |
Mar 21, 2024 | 82.98 | 83.16 | 82.67 | 82.67 | 3,617 | +0.57(+0.70%) |
Mar 20, 2024 | 81.20 | 82.10 | 81.10 | 82.10 | 6,006 | +0.88(+1.09%) |
Mar 19, 2024 | 80.50 | 81.22 | 80.03 | 81.22 | 7,231 | +0.34(+0.42%) |
Mar 18, 2024 | 81.21 | 81.50 | 80.88 | 80.88 | 6,270 | +0.73(+0.91%) |
Mar 15, 2024 | 80.48 | 80.48 | 80.03 | 80.15 | 7,972 | -0.84(-1.04%) |
Mar 14, 2024 | 81.81 | 81.81 | 80.48 | 80.99 | 11,638 | -0.41(-0.50%) |
Mar 13, 2024 | 81.44 | 81.59 | 81.15 | 81.40 | 4,879 | -0.27(-0.33%) |
Mar 12, 2024 | 80.46 | 81.67 | 80.46 | 81.67 | 3,863 | +1.60(+1.99%) |
Mar 11, 2024 | 80.43 | 80.51 | 79.96 | 80.07 | 47,360 | -0.70(-0.86%) |
Mar 08, 2024 | 81.95 | 82.60 | 80.58 | 80.77 | 10,924 | -0.87(-1.06%) |
Mar 07, 2024 | 80.93 | 81.76 | 80.93 | 81.64 | 3,686 | +1.44(+1.79%) |
Mar 06, 2024 | 80.48 | 80.63 | 80.04 | 80.20 | 36,707 | +0.54(+0.68%) |
Mar 05, 2024 | 80.09 | 80.09 | 79.16 | 79.66 | 6,789 | -1.23(-1.52%) |
Mar 04, 2024 | 81.30 | 81.40 | 80.89 | 80.89 | 17,401 | -0.39(-0.48%) |