Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2024 | 77.04 | 80.85 | 76.88 | 80.49 | 23,476 | +4.11(+5.38%) |
May 07, 2024 | 77.58 | 77.75 | 76.38 | 76.38 | 15,907 | -1.43(-1.84%) |
May 06, 2024 | 76.82 | 79.00 | 76.82 | 77.81 | 21,459 | +0.99(+1.29%) |
May 03, 2024 | 73.51 | 79.38 | 73.20 | 76.82 | 34,743 | +3.44(+4.69%) |
May 02, 2024 | 71.35 | 73.46 | 71.21 | 73.38 | 14,632 | +2.56(+3.61%) |
May 01, 2024 | 69.82 | 71.16 | 68.81 | 70.82 | 14,701 | +1.57(+2.27%) |
Apr 30, 2024 | 69.69 | 69.69 | 68.77 | 69.25 | 11,128 | -0.35(-0.50%) |
Apr 29, 2024 | 69.00 | 70.05 | 69.00 | 69.60 | 11,708 | +0.85(+1.24%) |
Apr 26, 2024 | 69.27 | 69.27 | 68.02 | 68.75 | 10,210 | +1.05(+1.55%) |
Apr 25, 2024 | 69.23 | 69.23 | 67.65 | 67.70 | 11,247 | -1.73(-2.49%) |
Apr 24, 2024 | 69.83 | 70.02 | 69.00 | 69.43 | 21,678 | -1.16(-1.64%) |
Apr 23, 2024 | 70.50 | 70.89 | 70.20 | 70.59 | 18,406 | +0.99(+1.42%) |
Apr 22, 2024 | 70.79 | 71.18 | 69.60 | 69.60 | 10,898 | +0.54(+0.78%) |
Apr 19, 2024 | 67.80 | 69.14 | 67.56 | 69.06 | 9,821 | +0.78(+1.14%) |
Apr 18, 2024 | 69.91 | 69.91 | 67.91 | 68.28 | 19,858 | -2.23(-3.16%) |
Apr 17, 2024 | 70.45 | 71.67 | 70.11 | 70.51 | 19,844 | +1.13(+1.63%) |
Apr 16, 2024 | 68.91 | 70.20 | 68.81 | 69.38 | 15,732 | +0.38(+0.55%) |
Apr 15, 2024 | 69.00 | 69.59 | 68.61 | 69.00 | 15,527 | -0.03(-0.04%) |
Apr 12, 2024 | 69.87 | 70.32 | 68.41 | 69.03 | 15,315 | -0.90(-1.29%) |
Apr 11, 2024 | 70.92 | 70.92 | 69.48 | 69.93 | 21,859 | -0.31(-0.44%) |
Apr 10, 2024 | 70.00 | 70.91 | 69.62 | 70.24 | 20,956 | -0.52(-0.73%) |
Apr 09, 2024 | 71.38 | 71.51 | 70.56 | 70.76 | 7,747 | -0.16(-0.23%) |
Apr 08, 2024 | 72.42 | 72.42 | 70.78 | 70.92 | 8,077 | -0.08(-0.11%) |
Apr 05, 2024 | 70.09 | 71.50 | 70.05 | 71.00 | 13,890 | +0.50(+0.71%) |
Apr 04, 2024 | 72.93 | 72.93 | 70.09 | 70.50 | 21,991 | -1.60(-2.22%) |
Apr 03, 2024 | 71.25 | 72.96 | 71.25 | 72.10 | 19,584 | +0.09(+0.12%) |
Apr 02, 2024 | 72.90 | 72.90 | 71.00 | 72.01 | 10,562 | -0.98(-1.34%) |
Apr 01, 2024 | 75.09 | 75.10 | 72.91 | 72.99 | 13,528 | -1.57(-2.11%) |
Mar 28, 2024 | 75.69 | 75.69 | 73.63 | 74.56 | 14,675 | -0.47(-0.63%) |
Mar 27, 2024 | 76.92 | 76.92 | 74.50 | 75.03 | 17,889 | -1.02(-1.34%) |
Mar 26, 2024 | 73.90 | 78.09 | 72.92 | 76.05 | 28,357 | +2.38(+3.23%) |
Mar 25, 2024 | 74.52 | 74.71 | 73.63 | 73.67 | 10,143 | +0.05(+0.07%) |
Mar 22, 2024 | 74.99 | 74.99 | 73.00 | 73.62 | 19,648 | -0.80(-1.07%) |
Mar 21, 2024 | 72.00 | 75.00 | 71.52 | 74.42 | 15,377 | +2.22(+3.07%) |
Mar 20, 2024 | 69.80 | 72.20 | 69.80 | 72.20 | 14,760 | +1.89(+2.69%) |
Mar 19, 2024 | 68.81 | 71.02 | 68.81 | 70.31 | 8,770 | +0.83(+1.19%) |
Mar 18, 2024 | 69.51 | 70.67 | 68.19 | 69.48 | 21,787 | -1.21(-1.71%) |
Mar 15, 2024 | 69.25 | 70.92 | 69.00 | 70.69 | 42,339 | +0.69(+0.99%) |
Mar 14, 2024 | 70.70 | 71.39 | 69.62 | 70.00 | 14,802 | -0.86(-1.21%) |
Mar 13, 2024 | 71.50 | 71.50 | 70.33 | 70.86 | 7,160 | -0.99(-1.38%) |
Mar 12, 2024 | 69.46 | 72.46 | 69.39 | 71.85 | 11,834 | +1.89(+2.70%) |
Mar 11, 2024 | 70.39 | 70.76 | 68.91 | 69.96 | 14,387 | -1.13(-1.59%) |
Mar 08, 2024 | 75.10 | 77.50 | 70.70 | 71.09 | 36,270 | -2.70(-3.66%) |
Mar 07, 2024 | 71.99 | 74.05 | 71.99 | 73.79 | 15,841 | +1.93(+2.69%) |
Mar 06, 2024 | 72.02 | 74.05 | 71.86 | 71.86 | 24,394 | -0.15(-0.21%) |
Mar 05, 2024 | 72.77 | 73.66 | 71.75 | 72.01 | 9,400 | -0.39(-0.54%) |
Mar 04, 2024 | 70.67 | 72.90 | 70.67 | 72.40 | 9,361 | +1.22(+1.71%) |