Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 85.76 | 89.36 | 85.70 | 88.15 | 5,344,723 | +2.12(+2.46%) |
Apr 30, 2024 | 87.50 | 88.30 | 86.03 | 86.03 | 5,739,156 | -0.64(-0.74%) |
Apr 29, 2024 | 85.82 | 86.76 | 85.82 | 86.67 | 2,853,354 | +1.41(+1.65%) |
Apr 26, 2024 | 86.86 | 87.04 | 85.24 | 85.26 | 2,975,865 | -1.60(-1.84%) |
Apr 25, 2024 | 86.49 | 87.20 | 85.15 | 86.86 | 3,239,613 | +0.49(+0.57%) |
Apr 24, 2024 | 84.57 | 86.59 | 84.31 | 86.37 | 3,865,158 | +0.81(+0.95%) |
Apr 23, 2024 | 84.40 | 85.69 | 84.28 | 85.56 | 3,562,342 | +0.66(+0.78%) |
Apr 22, 2024 | 83.99 | 85.11 | 83.68 | 84.90 | 2,400,890 | +0.70(+0.83%) |
Apr 19, 2024 | 82.84 | 84.74 | 82.75 | 84.20 | 5,406,310 | +1.64(+1.99%) |
Apr 18, 2024 | 81.47 | 82.80 | 80.77 | 82.56 | 3,544,680 | +1.32(+1.62%) |
Apr 17, 2024 | 80.04 | 81.44 | 79.85 | 81.24 | 2,290,600 | +1.73(+2.18%) |
Apr 16, 2024 | 80.91 | 81.03 | 79.16 | 79.51 | 3,218,914 | -1.40(-1.73%) |
Apr 15, 2024 | 82.39 | 82.53 | 80.54 | 80.91 | 3,136,555 | -1.19(-1.45%) |
Apr 12, 2024 | 82.86 | 83.27 | 81.52 | 82.10 | 2,409,565 | -0.81(-0.98%) |
Apr 11, 2024 | 83.50 | 83.58 | 82.55 | 82.91 | 1,828,772 | -0.38(-0.46%) |
Apr 10, 2024 | 83.56 | 83.97 | 82.41 | 83.29 | 2,872,451 | -1.79(-2.10%) |
Apr 09, 2024 | 84.52 | 85.18 | 84.25 | 85.08 | 2,812,465 | +0.81(+0.96%) |
Apr 08, 2024 | 83.92 | 84.41 | 83.58 | 84.27 | 1,710,648 | +0.32(+0.38%) |
Apr 05, 2024 | 83.45 | 84.23 | 82.40 | 83.95 | 2,431,968 | -0.01(-0.01%) |
Apr 04, 2024 | 85.10 | 85.19 | 83.24 | 83.96 | 1,990,735 | -0.37(-0.44%) |
Apr 03, 2024 | 85.30 | 85.30 | 84.17 | 84.33 | 1,816,479 | -0.88(-1.03%) |
Apr 02, 2024 | 84.20 | 85.66 | 84.02 | 85.21 | 2,065,539 | +0.65(+0.77%) |
Apr 01, 2024 | 86.11 | 86.17 | 84.42 | 84.56 | 2,532,555 | -1.54(-1.79%) |
Mar 28, 2024 | 84.90 | 86.23 | 86.16 | 86.10 | 3,077,285 | +1.30(+1.53%) |
Mar 27, 2024 | 83.00 | 84.83 | 82.79 | 84.80 | 2,908,639 | +2.32(+2.81%) |
Mar 26, 2024 | 82.79 | 83.25 | 82.21 | 82.48 | 2,225,083 | -0.39(-0.47%) |
Mar 25, 2024 | 82.95 | 83.47 | 82.57 | 82.87 | 1,887,405 | -0.08(-0.10%) |
Mar 22, 2024 | 83.35 | 83.42 | 82.46 | 82.95 | 2,374,189 | -0.15(-0.18%) |
Mar 21, 2024 | 82.95 | 83.69 | 82.89 | 83.10 | 3,108,513 | +0.25(+0.30%) |
Mar 20, 2024 | 83.00 | 84.03 | 82.59 | 82.85 | 5,122,601 | -0.47(-0.56%) |
Mar 19, 2024 | 82.12 | 83.52 | 81.92 | 83.32 | 4,138,362 | +1.16(+1.41%) |
Mar 18, 2024 | 82.00 | 83.15 | 81.81 | 82.16 | 4,885,743 | +0.05(+0.06%) |
Mar 15, 2024 | 81.96 | 82.72 | 81.74 | 82.11 | 6,055,928 | +0.25(+0.31%) |
Mar 14, 2024 | 82.62 | 82.90 | 81.12 | 81.86 | 3,828,247 | -1.14(-1.37%) |
Mar 13, 2024 | 83.58 | 84.31 | 82.76 | 83.00 | 2,997,552 | -0.39(-0.47%) |
Mar 12, 2024 | 83.21 | 83.89 | 82.53 | 83.39 | 2,893,381 | -0.34(-0.41%) |
Mar 11, 2024 | 83.26 | 84.42 | 82.93 | 83.73 | 5,093,788 | -0.11(-0.13%) |
Mar 08, 2024 | 83.60 | 84.57 | 83.20 | 83.84 | 4,567,892 | -0.26(-0.31%) |
Mar 07, 2024 | 84.76 | 85.10 | 84.06 | 84.10 | 3,553,973 | +0.18(+0.21%) |
Mar 06, 2024 | 84.75 | 85.03 | 83.86 | 83.92 | 4,095,550 | -0.13(-0.15%) |
Mar 05, 2024 | 85.50 | 86.15 | 83.97 | 84.05 | 4,355,302 | -0.90(-1.06%) |
Mar 04, 2024 | 84.62 | 85.44 | 84.38 | 84.95 | 4,358,411 | -0.04(-0.05%) |