Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 81.46 | 86.46 | 79.44 | 86.00 | 3,639,863 | +4.91(+6.06%) |
May 23, 2024 | 82.38 | 82.82 | 80.22 | 81.09 | 3,333,816 | +0.02(+0.02%) |
May 22, 2024 | 82.27 | 82.50 | 80.15 | 81.07 | 3,747,545 | -1.96(-2.36%) |
May 21, 2024 | 81.29 | 83.05 | 81.29 | 83.03 | 2,507,625 | +1.55(+1.90%) |
May 20, 2024 | 82.74 | 83.30 | 80.66 | 81.48 | 3,271,255 | -0.82(-1.00%) |
May 17, 2024 | 82.95 | 84.30 | 82.01 | 82.30 | 2,913,503 | -0.63(-0.76%) |
May 16, 2024 | 85.00 | 85.57 | 82.78 | 82.93 | 3,193,958 | -1.56(-1.85%) |
May 15, 2024 | 83.01 | 86.00 | 83.01 | 84.49 | 3,447,632 | +2.41(+2.94%) |
May 14, 2024 | 81.90 | 83.24 | 81.44 | 82.08 | 4,112,829 | -0.38(-0.46%) |
May 13, 2024 | 84.09 | 84.44 | 81.44 | 82.46 | 3,775,467 | -1.19(-1.42%) |
May 10, 2024 | 82.82 | 84.46 | 82.60 | 83.65 | 5,319,895 | +1.89(+2.31%) |
May 09, 2024 | 75.97 | 82.45 | 75.95 | 81.76 | 5,890,362 | +5.94(+7.83%) |
May 08, 2024 | 74.08 | 78.15 | 73.87 | 75.82 | 5,877,254 | +2.42(+3.30%) |
May 07, 2024 | 77.85 | 83.03 | 72.98 | 73.40 | 8,169,557 | -4.49(-5.76%) |
May 06, 2024 | 77.77 | 78.39 | 76.36 | 77.89 | 4,249,008 | +1.24(+1.62%) |
May 03, 2024 | 75.50 | 77.68 | 74.95 | 76.65 | 4,253,130 | +1.52(+2.02%) |
May 02, 2024 | 74.30 | 75.75 | 73.22 | 75.13 | 2,097,926 | +1.47(+2.00%) |
May 01, 2024 | 72.94 | 74.71 | 71.50 | 73.66 | 2,256,544 | +0.99(+1.36%) |
Apr 30, 2024 | 73.29 | 74.00 | 72.54 | 72.67 | 2,963,447 | -0.87(-1.19%) |
Apr 29, 2024 | 72.60 | 73.70 | 72.27 | 73.54 | 2,170,554 | +1.13(+1.57%) |
Apr 26, 2024 | 72.60 | 72.80 | 71.38 | 72.41 | 1,691,132 | -0.05(-0.07%) |
Apr 25, 2024 | 71.18 | 72.59 | 70.82 | 72.46 | 1,819,184 | +0.25(+0.34%) |
Apr 24, 2024 | 71.42 | 72.98 | 70.96 | 72.21 | 3,211,040 | +1.11(+1.57%) |
Apr 23, 2024 | 70.46 | 71.78 | 70.22 | 71.10 | 2,815,780 | +1.09(+1.56%) |
Apr 22, 2024 | 70.12 | 71.19 | 69.66 | 70.00 | 2,887,527 | +0.42(+0.60%) |
Apr 19, 2024 | 69.89 | 71.06 | 68.73 | 69.58 | 4,009,191 | -0.55(-0.78%) |
Apr 18, 2024 | 73.24 | 73.66 | 70.06 | 70.13 | 4,140,889 | -2.88(-3.95%) |
Apr 17, 2024 | 73.92 | 74.15 | 69.96 | 73.02 | 4,240,415 | -1.09(-1.48%) |
Apr 16, 2024 | 72.68 | 74.49 | 72.12 | 74.11 | 3,142,644 | +1.56(+2.15%) |
Apr 15, 2024 | 74.19 | 76.12 | 72.24 | 72.55 | 3,923,984 | -0.97(-1.33%) |
Apr 12, 2024 | 73.91 | 75.69 | 73.13 | 73.52 | 4,305,321 | -0.66(-0.88%) |
Apr 11, 2024 | 73.27 | 74.43 | 72.32 | 74.18 | 3,677,594 | +1.40(+1.93%) |
Apr 10, 2024 | 71.54 | 74.30 | 71.24 | 72.78 | 5,178,676 | +0.41(+0.56%) |
Apr 09, 2024 | 73.78 | 74.33 | 71.00 | 72.37 | 3,204,712 | -1.03(-1.41%) |
Apr 08, 2024 | 71.90 | 73.43 | 71.73 | 73.40 | 3,333,869 | +1.03(+1.43%) |
Apr 05, 2024 | 70.61 | 72.68 | 70.35 | 72.37 | 3,274,585 | +2.06(+2.93%) |
Apr 04, 2024 | 72.03 | 72.73 | 70.09 | 70.31 | 4,539,674 | -1.30(-1.82%) |
Apr 03, 2024 | 68.79 | 72.62 | 68.79 | 71.61 | 5,396,654 | +3.39(+4.97%) |
Apr 02, 2024 | 69.12 | 69.18 | 67.54 | 68.22 | 3,212,476 | -1.54(-2.21%) |
Apr 01, 2024 | 67.23 | 69.81 | 66.53 | 69.76 | 3,738,528 | +2.45(+3.63%) |
Mar 28, 2024 | 66.03 | 67.38 | 67.37 | 67.32 | 2,586,074 | +1.06(+1.61%) |
Mar 27, 2024 | 66.06 | 66.53 | 66.03 | 66.25 | 2,609,760 | +0.74(+1.12%) |
Mar 26, 2024 | 67.67 | 68.12 | 65.50 | 65.52 | 3,491,184 | -2.24(-3.30%) |
Mar 25, 2024 | 67.38 | 68.19 | 67.10 | 67.75 | 3,717,267 | +0.95(+1.43%) |
Mar 22, 2024 | 66.90 | 67.34 | 66.61 | 66.80 | 2,209,865 | +0.13(+0.19%) |
Mar 21, 2024 | 67.27 | 67.58 | 66.18 | 66.67 | 3,188,968 | -0.10(-0.15%) |
Mar 20, 2024 | 66.22 | 67.59 | 65.96 | 66.77 | 3,557,693 | +0.48(+0.72%) |
Mar 19, 2024 | 64.35 | 66.58 | 63.49 | 66.29 | 5,510,509 | +1.65(+2.55%) |
Mar 18, 2024 | 64.19 | 65.79 | 63.49 | 64.64 | 6,924,814 | +1.06(+1.67%) |
Mar 15, 2024 | 62.69 | 64.45 | 62.21 | 63.58 | 17,760,486 | +0.54(+0.85%) |
Mar 14, 2024 | 62.25 | 64.13 | 62.06 | 63.04 | 4,997,694 | +0.94(+1.52%) |
Mar 13, 2024 | 62.15 | 63.32 | 61.80 | 62.10 | 5,907,532 | +0.14(+0.22%) |
Mar 12, 2024 | 60.07 | 61.99 | 59.90 | 61.96 | 2,931,561 | +1.84(+3.06%) |
Mar 11, 2024 | 60.33 | 60.47 | 59.17 | 60.12 | 2,589,078 | -0.28(-0.46%) |
Mar 08, 2024 | 60.32 | 60.64 | 59.70 | 60.40 | 3,075,606 | +0.11(+0.18%) |
Mar 07, 2024 | 61.53 | 61.55 | 59.93 | 60.29 | 3,679,568 | -0.84(-1.37%) |
Mar 06, 2024 | 60.18 | 61.16 | 59.32 | 61.12 | 4,676,656 | +1.44(+2.42%) |
Mar 05, 2024 | 57.41 | 60.03 | 57.33 | 59.68 | 7,959,820 | +2.31(+4.02%) |
Mar 04, 2024 | 56.13 | 57.69 | 55.65 | 57.37 | 5,388,537 | +0.97(+1.73%) |