Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 77.56 | 77.56 | 75.76 | 75.77 | 90,834 | -2.46(-3.14%) |
Apr 29, 2024 | 76.48 | 78.23 | 75.93 | 78.23 | 98,409 | +2.45(+3.23%) |
Apr 26, 2024 | 75.28 | 76.18 | 74.83 | 75.78 | 54,763 | +0.79(+1.05%) |
Apr 25, 2024 | 76.54 | 76.54 | 74.51 | 74.99 | 120,539 | -2.21(-2.86%) |
Apr 24, 2024 | 76.55 | 77.40 | 76.09 | 77.20 | 64,871 | +0.25(+0.32%) |
Apr 23, 2024 | 75.75 | 77.06 | 75.75 | 76.95 | 66,319 | +0.99(+1.30%) |
Apr 22, 2024 | 74.98 | 76.92 | 74.52 | 75.96 | 74,441 | +1.33(+1.78%) |
Apr 19, 2024 | 74.30 | 76.22 | 74.30 | 74.63 | 357,503 | -0.07(-0.09%) |
Apr 18, 2024 | 74.78 | 77.16 | 74.51 | 74.70 | 115,749 | -0.04(-0.05%) |
Apr 17, 2024 | 76.49 | 77.38 | 74.44 | 74.74 | 89,229 | -1.33(-1.75%) |
Apr 16, 2024 | 76.16 | 77.26 | 75.29 | 76.07 | 128,261 | -1.02(-1.32%) |
Apr 15, 2024 | 77.26 | 79.19 | 76.78 | 77.09 | 146,772 | -0.12(-0.16%) |
Apr 12, 2024 | 76.87 | 77.44 | 75.91 | 77.21 | 102,245 | +0.19(+0.25%) |
Apr 11, 2024 | 76.21 | 77.27 | 75.63 | 77.02 | 77,150 | +0.81(+1.06%) |
Apr 10, 2024 | 76.04 | 77.42 | 75.58 | 76.21 | 119,386 | -1.58(-2.03%) |
Apr 09, 2024 | 79.17 | 79.17 | 76.30 | 77.79 | 126,986 | -1.38(-1.74%) |
Apr 08, 2024 | 78.16 | 79.30 | 76.95 | 79.17 | 109,081 | +1.01(+1.29%) |
Apr 05, 2024 | 76.42 | 79.11 | 76.42 | 78.16 | 170,286 | +1.74(+2.28%) |
Apr 04, 2024 | 76.00 | 77.22 | 75.31 | 76.42 | 97,730 | +1.00(+1.33%) |
Apr 03, 2024 | 73.73 | 75.85 | 73.73 | 75.42 | 61,229 | +1.12(+1.51%) |
Apr 02, 2024 | 73.65 | 75.60 | 73.65 | 74.30 | 118,763 | -0.32(-0.43%) |
Apr 01, 2024 | 77.09 | 77.09 | 72.86 | 74.62 | 249,854 | -2.18(-2.84%) |
Mar 28, 2024 | 77.31 | 77.25 | 77.25 | 76.80 | 135,068 | -0.25(-0.32%) |
Mar 27, 2024 | 76.80 | 77.39 | 76.03 | 77.05 | 96,242 | +0.97(+1.27%) |
Mar 26, 2024 | 75.99 | 76.49 | 74.48 | 76.08 | 97,636 | +0.09(+0.12%) |
Mar 25, 2024 | 77.28 | 77.89 | 75.99 | 75.99 | 63,410 | -0.89(-1.16%) |
Mar 22, 2024 | 76.40 | 77.40 | 75.62 | 76.88 | 115,094 | +0.80(+1.05%) |
Mar 21, 2024 | 75.84 | 76.85 | 74.97 | 76.08 | 117,363 | +0.74(+0.98%) |
Mar 20, 2024 | 71.54 | 75.99 | 71.20 | 75.34 | 123,989 | +3.19(+4.42%) |
Mar 19, 2024 | 75.20 | 75.87 | 72.06 | 72.15 | 99,126 | -3.09(-4.11%) |
Mar 18, 2024 | 76.55 | 77.14 | 74.82 | 75.24 | 207,205 | -0.89(-1.17%) |
Mar 15, 2024 | 73.93 | 77.90 | 73.93 | 76.13 | 1,698,802 | +1.68(+2.26%) |
Mar 14, 2024 | 73.37 | 74.77 | 72.38 | 74.45 | 237,346 | +0.42(+0.57%) |
Mar 13, 2024 | 72.61 | 74.77 | 71.78 | 74.03 | 145,228 | +1.65(+2.28%) |
Mar 12, 2024 | 71.51 | 72.93 | 70.85 | 72.38 | 144,466 | +0.67(+0.93%) |
Mar 11, 2024 | 69.92 | 71.92 | 69.92 | 71.71 | 151,779 | +2.27(+3.27%) |
Mar 08, 2024 | 71.00 | 71.54 | 68.87 | 69.44 | 165,171 | -0.87(-1.24%) |
Mar 07, 2024 | 70.62 | 71.59 | 69.99 | 70.31 | 97,105 | +0.21(+0.30%) |
Mar 06, 2024 | 70.86 | 70.92 | 69.25 | 70.10 | 157,561 | +0.09(+0.13%) |
Mar 05, 2024 | 70.48 | 71.46 | 69.29 | 70.01 | 170,596 | -0.76(-1.07%) |
Mar 04, 2024 | 69.65 | 70.88 | 69.65 | 70.77 | 100,518 | +1.06(+1.52%) |