Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 78.32 | 78.60 | 77.22 | 77.92 | 103,218 | +0.96(+1.25%) |
May 02, 2024 | 76.95 | 77.20 | 76.03 | 76.96 | 96,294 | +1.04(+1.37%) |
May 01, 2024 | 76.72 | 77.59 | 75.12 | 75.92 | 125,548 | -0.96(-1.25%) |
Apr 30, 2024 | 78.00 | 78.69 | 76.64 | 76.88 | 213,492 | -1.75(-2.23%) |
Apr 29, 2024 | 78.64 | 79.35 | 78.46 | 78.63 | 86,454 | +0.44(+0.56%) |
Apr 26, 2024 | 77.86 | 78.94 | 77.45 | 78.19 | 91,943 | +0.41(+0.53%) |
Apr 25, 2024 | 78.24 | 78.94 | 77.35 | 77.78 | 125,838 | -1.25(-1.58%) |
Apr 24, 2024 | 80.04 | 81.04 | 78.76 | 79.03 | 237,812 | -1.08(-1.35%) |
Apr 23, 2024 | 77.73 | 81.26 | 76.75 | 80.11 | 196,056 | +2.58(+3.33%) |
Apr 22, 2024 | 75.96 | 78.13 | 75.90 | 77.53 | 118,748 | +2.16(+2.87%) |
Apr 19, 2024 | 74.91 | 76.24 | 74.53 | 75.37 | 170,150 | +0.09(+0.12%) |
Apr 18, 2024 | 75.41 | 76.22 | 75.03 | 75.28 | 188,650 | -0.15(-0.20%) |
Apr 17, 2024 | 76.89 | 77.90 | 75.36 | 75.43 | 167,522 | -1.18(-1.54%) |
Apr 16, 2024 | 76.10 | 76.92 | 75.32 | 76.61 | 124,675 | -0.06(-0.08%) |
Apr 15, 2024 | 77.22 | 77.24 | 75.75 | 76.67 | 81,874 | -0.40(-0.52%) |
Apr 12, 2024 | 77.17 | 77.20 | 76.10 | 77.07 | 79,136 | -0.46(-0.59%) |
Apr 11, 2024 | 76.50 | 77.56 | 75.89 | 77.53 | 82,890 | +1.18(+1.55%) |
Apr 10, 2024 | 76.40 | 77.03 | 75.75 | 76.35 | 133,477 | -2.12(-2.70%) |
Apr 09, 2024 | 78.19 | 79.03 | 77.21 | 78.47 | 131,833 | +0.71(+0.91%) |
Apr 08, 2024 | 77.00 | 77.86 | 76.35 | 77.76 | 102,527 | +1.54(+2.02%) |
Apr 05, 2024 | 76.02 | 76.71 | 75.64 | 76.22 | 61,103 | +0.12(+0.16%) |
Apr 04, 2024 | 77.01 | 78.43 | 75.96 | 76.10 | 89,538 | +0.12(+0.16%) |
Apr 03, 2024 | 75.54 | 76.98 | 75.54 | 75.98 | 95,323 | -0.18(-0.24%) |
Apr 02, 2024 | 76.20 | 76.20 | 74.93 | 76.16 | 144,249 | -0.63(-0.82%) |
Apr 01, 2024 | 78.56 | 78.90 | 76.59 | 76.79 | 210,944 | -1.75(-2.23%) |
Mar 28, 2024 | 78.00 | 78.60 | 77.73 | 78.54 | 217,590 | +0.55(+0.71%) |
Mar 27, 2024 | 77.35 | 78.00 | 76.72 | 77.99 | 86,667 | +1.52(+1.99%) |
Mar 26, 2024 | 76.56 | 77.41 | 76.10 | 76.47 | 102,059 | +0.47(+0.62%) |
Mar 25, 2024 | 77.36 | 77.43 | 75.88 | 76.00 | 90,814 | -0.81(-1.05%) |
Mar 22, 2024 | 78.58 | 78.94 | 76.69 | 76.81 | 108,599 | -2.07(-2.62%) |
Mar 21, 2024 | 77.69 | 79.06 | 77.30 | 78.88 | 176,255 | +1.95(+2.53%) |
Mar 20, 2024 | 77.21 | 77.72 | 75.89 | 76.93 | 170,243 | -0.82(-1.05%) |
Mar 19, 2024 | 76.70 | 78.67 | 76.70 | 77.75 | 172,941 | +0.82(+1.07%) |
Mar 18, 2024 | 78.10 | 79.12 | 76.90 | 76.93 | 279,191 | -1.00(-1.28%) |
Mar 15, 2024 | 78.87 | 79.47 | 77.12 | 77.93 | 2,786,410 | -1.79(-2.25%) |
Mar 14, 2024 | 82.47 | 82.48 | 77.76 | 79.72 | 352,578 | -2.75(-3.33%) |
Mar 13, 2024 | 81.28 | 83.10 | 81.28 | 82.47 | 185,616 | +1.19(+1.46%) |
Mar 12, 2024 | 81.49 | 82.01 | 80.09 | 81.28 | 163,494 | -0.48(-0.59%) |
Mar 11, 2024 | 79.60 | 81.94 | 78.90 | 81.76 | 230,200 | +1.54(+1.92%) |
Mar 08, 2024 | 80.85 | 82.61 | 79.95 | 80.22 | 266,713 | +0.23(+0.29%) |
Mar 07, 2024 | 80.32 | 80.92 | 79.85 | 79.99 | 166,734 | -0.21(-0.26%) |
Mar 06, 2024 | 80.82 | 81.43 | 79.92 | 80.20 | 168,122 | +0.49(+0.61%) |
Mar 05, 2024 | 80.85 | 81.31 | 79.71 | 79.71 | 174,991 | -1.41(-1.74%) |
Mar 04, 2024 | 82.83 | 83.38 | 81.00 | 81.12 | 133,703 | -1.75(-2.11%) |