Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 77.38 | 78.25 | 76.67 | 77.19 | 279,495 | +0.96(+1.26%) |
May 23, 2024 | 79.00 | 79.00 | 75.40 | 76.23 | 342,515 | -1.98(-2.53%) |
May 22, 2024 | 77.47 | 78.70 | 77.47 | 78.21 | 309,670 | +1.10(+1.43%) |
May 21, 2024 | 76.95 | 77.89 | 76.79 | 77.11 | 291,764 | -0.67(-0.86%) |
May 20, 2024 | 76.56 | 78.27 | 75.99 | 77.78 | 301,232 | +0.99(+1.29%) |
May 17, 2024 | 78.10 | 78.10 | 75.94 | 76.79 | 303,687 | -0.87(-1.12%) |
May 16, 2024 | 77.79 | 78.53 | 77.27 | 77.66 | 322,112 | -0.27(-0.35%) |
May 15, 2024 | 78.24 | 78.92 | 77.74 | 77.93 | 377,623 | +0.57(+0.74%) |
May 14, 2024 | 78.00 | 78.37 | 76.79 | 77.36 | 337,222 | +0.66(+0.86%) |
May 13, 2024 | 76.24 | 77.62 | 76.06 | 76.70 | 489,766 | +1.29(+1.71%) |
May 10, 2024 | 77.50 | 77.50 | 75.41 | 75.41 | 620,907 | -1.93(-2.50%) |
May 09, 2024 | 76.89 | 77.74 | 75.81 | 77.34 | 444,726 | +0.71(+0.93%) |
May 08, 2024 | 72.62 | 76.96 | 71.80 | 76.63 | 1,123,696 | +6.46(+9.21%) |
May 07, 2024 | 70.14 | 71.38 | 69.67 | 70.17 | 711,599 | +0.50(+0.72%) |
May 06, 2024 | 69.27 | 70.70 | 69.12 | 69.67 | 330,392 | +1.07(+1.56%) |
May 03, 2024 | 69.45 | 69.90 | 67.19 | 68.60 | 516,781 | +0.63(+0.93%) |
May 02, 2024 | 66.58 | 68.02 | 65.16 | 67.97 | 421,799 | +2.22(+3.38%) |
May 01, 2024 | 65.64 | 67.76 | 65.01 | 65.75 | 406,457 | -0.97(-1.45%) |
Apr 30, 2024 | 67.18 | 67.68 | 66.55 | 66.72 | 620,781 | -1.18(-1.74%) |
Apr 29, 2024 | 67.20 | 67.96 | 66.77 | 67.90 | 486,972 | +0.63(+0.94%) |
Apr 26, 2024 | 67.18 | 68.64 | 66.79 | 67.27 | 463,998 | +0.01(+0.01%) |
Apr 25, 2024 | 66.66 | 68.84 | 66.66 | 67.26 | 577,679 | +0.31(+0.46%) |
Apr 24, 2024 | 66.10 | 67.30 | 65.62 | 66.95 | 572,174 | +2.53(+3.93%) |
Apr 23, 2024 | 63.04 | 65.52 | 63.04 | 64.42 | 319,722 | +1.34(+2.12%) |
Apr 22, 2024 | 63.34 | 63.94 | 62.54 | 63.08 | 424,550 | +0.19(+0.30%) |
Apr 19, 2024 | 63.55 | 64.56 | 62.12 | 62.89 | 660,042 | -1.07(-1.67%) |
Apr 18, 2024 | 65.33 | 65.33 | 63.85 | 63.96 | 325,167 | -1.63(-2.49%) |
Apr 17, 2024 | 66.79 | 67.35 | 65.58 | 65.59 | 274,784 | -1.25(-1.87%) |
Apr 16, 2024 | 67.01 | 67.47 | 66.00 | 66.84 | 295,049 | -0.34(-0.51%) |
Apr 15, 2024 | 68.63 | 69.54 | 66.68 | 67.18 | 324,896 | -0.86(-1.26%) |
Apr 12, 2024 | 68.91 | 69.89 | 67.61 | 68.04 | 311,583 | -2.28(-3.24%) |
Apr 11, 2024 | 69.31 | 70.40 | 68.97 | 70.32 | 300,746 | +1.20(+1.74%) |
Apr 10, 2024 | 69.90 | 70.25 | 68.60 | 69.12 | 379,741 | -2.55(-3.56%) |
Apr 09, 2024 | 70.45 | 71.74 | 70.45 | 71.67 | 251,096 | +2.13(+3.06%) |
Apr 08, 2024 | 69.43 | 70.19 | 69.29 | 69.54 | 199,224 | +0.68(+0.99%) |
Apr 05, 2024 | 67.76 | 69.30 | 67.76 | 68.86 | 291,427 | +0.72(+1.06%) |
Apr 04, 2024 | 70.48 | 70.58 | 67.77 | 68.14 | 278,793 | -1.38(-1.99%) |
Apr 03, 2024 | 67.68 | 69.78 | 67.68 | 69.52 | 310,460 | +0.56(+0.81%) |
Apr 02, 2024 | 69.57 | 69.57 | 68.51 | 68.96 | 430,425 | -1.71(-2.42%) |
Apr 01, 2024 | 71.57 | 72.34 | 70.54 | 70.67 | 240,163 | -0.88(-1.23%) |
Mar 28, 2024 | 70.67 | 72.53 | 70.63 | 71.55 | 315,840 | +0.94(+1.33%) |
Mar 27, 2024 | 69.24 | 70.65 | 69.24 | 70.61 | 362,594 | +1.70(+2.47%) |
Mar 26, 2024 | 70.37 | 70.39 | 68.86 | 68.91 | 298,828 | -1.12(-1.60%) |
Mar 25, 2024 | 69.72 | 70.34 | 68.97 | 70.03 | 258,961 | -0.10(-0.14%) |
Mar 22, 2024 | 70.41 | 70.69 | 69.46 | 70.13 | 281,093 | -0.42(-0.60%) |
Mar 21, 2024 | 71.96 | 73.33 | 70.54 | 70.55 | 381,890 | +0.19(+0.27%) |
Mar 20, 2024 | 69.43 | 71.08 | 68.90 | 70.36 | 467,303 | +1.25(+1.81%) |
Mar 19, 2024 | 68.96 | 69.76 | 68.18 | 69.11 | 444,352 | -0.52(-0.75%) |
Mar 18, 2024 | 71.11 | 71.11 | 69.55 | 69.63 | 294,364 | -0.45(-0.64%) |
Mar 15, 2024 | 69.33 | 70.51 | 68.64 | 70.08 | 866,748 | -0.06(-0.09%) |
Mar 14, 2024 | 71.88 | 72.92 | 69.82 | 70.14 | 386,821 | -2.24(-3.09%) |
Mar 13, 2024 | 73.70 | 73.98 | 72.11 | 72.38 | 274,767 | -1.75(-2.36%) |
Mar 12, 2024 | 74.61 | 74.61 | 72.98 | 74.13 | 225,005 | -0.18(-0.24%) |
Mar 11, 2024 | 73.12 | 74.75 | 72.73 | 74.31 | 306,217 | +0.37(+0.50%) |
Mar 08, 2024 | 77.05 | 77.22 | 73.80 | 73.94 | 301,861 | -2.55(-3.33%) |
Mar 07, 2024 | 73.88 | 77.77 | 73.55 | 76.49 | 556,309 | +3.57(+4.90%) |
Mar 06, 2024 | 72.56 | 73.73 | 71.85 | 72.92 | 311,969 | +1.38(+1.93%) |
Mar 05, 2024 | 72.00 | 72.72 | 70.73 | 71.54 | 463,462 | -1.37(-1.88%) |
Mar 04, 2024 | 73.53 | 73.53 | 72.79 | 72.91 | 309,011 | +0.12(+0.16%) |