Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 81.48 | 83.00 | 80.65 | 81.06 | 799,211 | -0.92(-1.12%) |
Apr 30, 2024 | 83.22 | 83.53 | 81.97 | 81.98 | 481,961 | -1.76(-2.10%) |
Apr 29, 2024 | 83.56 | 83.99 | 83.25 | 83.74 | 390,046 | +0.59(+0.71%) |
Apr 26, 2024 | 82.59 | 83.54 | 82.47 | 83.15 | 625,623 | +0.73(+0.89%) |
Apr 25, 2024 | 81.95 | 82.66 | 81.02 | 82.42 | 991,808 | -0.18(-0.22%) |
Apr 24, 2024 | 82.45 | 83.16 | 81.87 | 82.60 | 454,208 | +0.42(+0.51%) |
Apr 23, 2024 | 80.96 | 82.48 | 80.96 | 82.18 | 591,699 | +1.34(+1.66%) |
Apr 22, 2024 | 80.42 | 81.28 | 79.86 | 80.84 | 739,521 | +0.90(+1.13%) |
Apr 19, 2024 | 80.37 | 80.83 | 79.62 | 79.94 | 1,129,134 | -0.39(-0.49%) |
Apr 18, 2024 | 80.76 | 81.48 | 80.07 | 80.33 | 857,178 | -0.37(-0.46%) |
Apr 17, 2024 | 81.70 | 81.79 | 80.45 | 80.70 | 687,090 | -0.51(-0.63%) |
Apr 16, 2024 | 81.45 | 81.78 | 80.79 | 81.21 | 712,805 | -0.57(-0.70%) |
Apr 15, 2024 | 83.82 | 84.11 | 81.40 | 81.78 | 763,762 | -1.15(-1.39%) |
Apr 12, 2024 | 83.96 | 84.08 | 82.68 | 82.93 | 824,822 | -2.04(-2.40%) |
Apr 11, 2024 | 84.64 | 85.15 | 83.70 | 84.97 | 690,414 | +0.54(+0.64%) |
Apr 10, 2024 | 85.04 | 85.39 | 83.94 | 84.43 | 1,164,621 | -2.46(-2.83%) |
Apr 09, 2024 | 86.57 | 86.92 | 85.80 | 86.89 | 454,986 | +0.80(+0.93%) |
Apr 08, 2024 | 85.52 | 86.36 | 85.52 | 86.09 | 877,427 | +0.95(+1.12%) |
Apr 05, 2024 | 84.74 | 85.58 | 84.50 | 85.14 | 640,083 | +0.48(+0.57%) |
Apr 04, 2024 | 86.88 | 87.16 | 84.56 | 84.66 | 447,270 | -1.31(-1.52%) |
Apr 03, 2024 | 85.28 | 86.08 | 85.21 | 85.97 | 456,990 | +0.37(+0.43%) |
Apr 02, 2024 | 86.12 | 86.16 | 85.28 | 85.60 | 518,393 | -1.57(-1.80%) |
Apr 01, 2024 | 87.82 | 88.09 | 86.96 | 87.17 | 926,178 | -0.57(-0.65%) |
Mar 28, 2024 | 87.40 | 87.90 | 87.40 | 87.74 | 197,227 | +0.37(+0.42%) |
Mar 27, 2024 | 86.15 | 87.37 | 86.09 | 87.37 | 385,255 | +1.81(+2.12%) |
Mar 26, 2024 | 86.30 | 86.50 | 85.50 | 85.56 | 222,598 | -0.27(-0.31%) |
Mar 25, 2024 | 85.75 | 86.17 | 85.63 | 85.83 | 254,771 | -0.21(-0.24%) |
Mar 22, 2024 | 86.67 | 86.95 | 85.97 | 86.04 | 220,382 | -0.80(-0.92%) |
Mar 21, 2024 | 86.61 | 87.28 | 86.59 | 86.84 | 471,775 | +1.11(+1.29%) |
Mar 20, 2024 | 83.87 | 85.87 | 83.77 | 85.73 | 560,346 | +1.84(+2.19%) |
Mar 19, 2024 | 83.19 | 83.96 | 83.01 | 83.89 | 447,561 | +0.24(+0.29%) |
Mar 18, 2024 | 83.81 | 83.94 | 83.31 | 83.65 | 323,911 | +0.44(+0.52%) |
Mar 15, 2024 | 83.14 | 83.80 | 83.10 | 83.21 | 243,796 | -0.56(-0.67%) |
Mar 14, 2024 | 85.12 | 85.22 | 83.16 | 83.77 | 443,676 | -1.49(-1.74%) |
Mar 13, 2024 | 85.29 | 85.90 | 85.06 | 85.26 | 368,844 | -0.26(-0.30%) |
Mar 12, 2024 | 85.50 | 85.76 | 84.76 | 85.52 | 487,193 | +0.27(+0.32%) |
Mar 11, 2024 | 84.98 | 85.40 | 84.64 | 85.25 | 367,283 | -0.14(-0.16%) |
Mar 08, 2024 | 86.30 | 86.86 | 85.29 | 85.39 | 2,788,366 | -0.36(-0.42%) |
Mar 07, 2024 | 85.26 | 86.03 | 85.25 | 85.75 | 478,201 | +1.20(+1.41%) |
Mar 06, 2024 | 84.84 | 84.94 | 84.10 | 84.55 | 962,205 | +0.56(+0.66%) |
Mar 05, 2024 | 84.13 | 84.72 | 83.62 | 83.99 | 758,690 | -0.87(-1.02%) |
Mar 04, 2024 | 85.44 | 85.45 | 84.84 | 84.86 | 644,671 | -0.28(-0.33%) |