Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 73.22 | 74.84 | 72.06 | 72.87 | 763,199 | -0.32(-0.44%) |
Apr 30, 2024 | 73.32 | 74.48 | 73.13 | 73.19 | 689,982 | -0.97(-1.31%) |
Apr 29, 2024 | 74.85 | 75.32 | 73.67 | 74.16 | 728,900 | -0.41(-0.55%) |
Apr 26, 2024 | 75.19 | 76.14 | 74.49 | 74.57 | 844,089 | -0.25(-0.33%) |
Apr 25, 2024 | 74.31 | 75.05 | 73.86 | 74.82 | 1,259,315 | -0.37(-0.49%) |
Apr 24, 2024 | 74.05 | 75.56 | 73.34 | 75.19 | 1,005,918 | +1.30(+1.76%) |
Apr 23, 2024 | 72.92 | 74.34 | 72.78 | 73.89 | 619,935 | +0.66(+0.90%) |
Apr 22, 2024 | 72.17 | 73.56 | 71.95 | 73.23 | 846,379 | +1.12(+1.55%) |
Apr 19, 2024 | 72.15 | 72.92 | 71.39 | 72.11 | 1,132,830 | +0.09(+0.12%) |
Apr 18, 2024 | 73.47 | 73.70 | 71.83 | 72.02 | 788,500 | -0.73(-1.00%) |
Apr 17, 2024 | 73.75 | 74.27 | 72.73 | 72.75 | 987,898 | -0.24(-0.33%) |
Apr 16, 2024 | 74.19 | 74.49 | 72.95 | 72.99 | 1,067,631 | -2.28(-3.03%) |
Apr 15, 2024 | 76.83 | 77.29 | 74.71 | 75.27 | 779,734 | -1.50(-1.95%) |
Apr 12, 2024 | 77.56 | 77.59 | 75.96 | 76.77 | 844,257 | -1.34(-1.72%) |
Apr 11, 2024 | 77.58 | 78.53 | 76.49 | 78.11 | 820,626 | +0.63(+0.81%) |
Apr 10, 2024 | 78.50 | 79.55 | 77.46 | 77.48 | 1,158,968 | -2.30(-2.88%) |
Apr 09, 2024 | 79.12 | 80.31 | 78.83 | 79.78 | 817,485 | +0.96(+1.22%) |
Apr 08, 2024 | 80.75 | 80.77 | 78.75 | 78.82 | 785,547 | -1.52(-1.89%) |
Apr 05, 2024 | 80.76 | 81.30 | 80.30 | 80.34 | 864,683 | -0.34(-0.42%) |
Apr 04, 2024 | 83.39 | 83.46 | 80.36 | 80.68 | 730,034 | -1.61(-1.96%) |
Apr 03, 2024 | 81.23 | 82.48 | 80.73 | 82.29 | 1,130,530 | +0.80(+0.98%) |
Apr 02, 2024 | 82.26 | 82.49 | 80.72 | 81.49 | 872,342 | -1.78(-2.14%) |
Apr 01, 2024 | 83.83 | 84.00 | 82.78 | 83.27 | 864,751 | -0.64(-0.76%) |
Mar 28, 2024 | 83.46 | 84.09 | 83.86 | 83.91 | 894,396 | +0.31(+0.37%) |
Mar 27, 2024 | 82.98 | 83.73 | 82.56 | 83.60 | 566,181 | +1.24(+1.51%) |
Mar 26, 2024 | 82.71 | 83.36 | 82.13 | 82.36 | 618,662 | -0.22(-0.27%) |
Mar 25, 2024 | 82.23 | 84.54 | 81.45 | 82.58 | 571,679 | +0.18(+0.22%) |
Mar 22, 2024 | 82.27 | 82.83 | 81.62 | 82.40 | 986,033 | +0.12(+0.15%) |
Mar 21, 2024 | 81.66 | 82.58 | 80.76 | 82.28 | 901,839 | +1.68(+2.08%) |
Mar 20, 2024 | 78.68 | 81.67 | 78.29 | 80.60 | 1,202,874 | +1.86(+2.36%) |
Mar 19, 2024 | 77.42 | 78.99 | 77.21 | 78.74 | 591,814 | +1.23(+1.59%) |
Mar 18, 2024 | 78.95 | 79.39 | 77.27 | 77.51 | 832,211 | -0.93(-1.19%) |
Mar 15, 2024 | 75.67 | 78.72 | 75.64 | 78.44 | 5,314,161 | +2.11(+2.76%) |
Mar 14, 2024 | 77.66 | 78.61 | 75.64 | 76.33 | 1,239,833 | -1.99(-2.54%) |
Mar 13, 2024 | 76.66 | 79.73 | 76.33 | 78.32 | 1,277,724 | +1.75(+2.29%) |
Mar 12, 2024 | 76.36 | 76.66 | 75.48 | 76.57 | 910,170 | +0.12(+0.16%) |
Mar 11, 2024 | 76.42 | 76.97 | 74.79 | 76.45 | 1,243,214 | -0.45(-0.59%) |
Mar 08, 2024 | 76.25 | 77.41 | 75.06 | 76.90 | 1,055,535 | +1.26(+1.67%) |
Mar 07, 2024 | 75.87 | 76.78 | 75.47 | 75.64 | 504,020 | +0.32(+0.42%) |
Mar 06, 2024 | 75.60 | 76.31 | 75.21 | 75.32 | 544,785 | +0.29(+0.39%) |
Mar 05, 2024 | 75.11 | 76.38 | 74.73 | 75.03 | 738,642 | -0.51(-0.68%) |
Mar 04, 2024 | 75.75 | 76.87 | 75.04 | 75.54 | 673,937 | +0.46(+0.61%) |