Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 79.14 | 81.40 | 77.28 | 78.58 | 2,503 | +0.36(+0.46%) |
May 23, 2024 | 80.41 | 81.20 | 78.22 | 78.22 | 2,492 | -2.99(-3.68%) |
May 17, 2024 | 81.21 | 27 | -0.99(-1.20%) | |||
May 16, 2024 | 83.24 | 84.60 | 82.20 | 82.20 | 2,828 | +3.17(+4.01%) |
May 15, 2024 | 85.32 | 86.06 | 79.03 | 79.03 | 905 | -3.75(-4.52%) |
May 13, 2024 | 82.78 | 23 | -1.49(-1.77%) | |||
May 10, 2024 | 84.27 | 84.27 | 84.27 | 84.27 | 304 | +0.15(+0.18%) |
May 09, 2024 | 81.47 | 84.22 | 81.47 | 84.12 | 974 | +3.68(+4.57%) |
May 08, 2024 | 78.82 | 80.44 | 78.82 | 80.44 | 559 | +3.64(+4.74%) |
May 03, 2024 | 76.80 | 105 | +1.80(+2.40%) | |||
May 02, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 257 | +2.00(+2.74%) |
May 01, 2024 | 73.05 | 73.05 | 73.00 | 73.00 | 414 | -1.80(-2.41%) |
Apr 26, 2024 | 74.80 | 38 | +0.20(+0.27%) | |||
Apr 25, 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 109 | +0.00(+0.00%) |
Apr 23, 2024 | 74.60 | 11 | -0.40(-0.53%) | |||
Apr 22, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 246 | +0.85(+1.15%) |
Apr 17, 2024 | 74.15 | 7 | -0.45(-0.60%) | |||
Apr 16, 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 363 | -2.66(-3.44%) |
Apr 15, 2024 | 77.26 | 77.26 | 77.26 | 77.26 | 391 | -2.04(-2.57%) |
Apr 12, 2024 | 79.50 | 79.50 | 78.30 | 79.30 | 649 | -0.75(-0.94%) |
Apr 09, 2024 | 80.05 | 79 | -3.04(-3.66%) | |||
Apr 08, 2024 | 80.10 | 83.09 | 80.10 | 83.09 | 1,465 | +5.09(+6.53%) |
Apr 05, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 1,225 | -1.34(-1.69%) |
Apr 04, 2024 | 77.71 | 79.34 | 77.29 | 79.34 | 572 | -1.88(-2.31%) |
Apr 03, 2024 | 79.91 | 81.22 | 75.02 | 81.22 | 706 | +0.88(+1.10%) |
Apr 02, 2024 | 80.34 | 80.34 | 80.34 | 80.34 | 408 | -2.04(-2.48%) |
Mar 22, 2024 | 82.38 | 131 | +0.79(+0.97%) | |||
Mar 21, 2024 | 81.58 | 81.60 | 81.58 | 81.59 | 473 | +0.11(+0.14%) |
Mar 20, 2024 | 81.48 | 81.48 | 81.48 | 81.48 | 418 | +2.81(+3.57%) |
Mar 19, 2024 | 78.97 | 78.97 | 78.67 | 78.67 | 539 | +0.52(+0.66%) |
Mar 15, 2024 | 78.16 | 16 | +3.23(+4.30%) | |||
Mar 12, 2024 | 74.93 | 107 | -2.29(-2.97%) | |||
Mar 08, 2024 | 77.22 | 142 | +0.13(+0.17%) | |||
Mar 07, 2024 | 77.09 | 77.09 | 77.09 | 77.09 | 260 | +1.04(+1.37%) |
Mar 06, 2024 | 74.97 | 76.05 | 74.97 | 76.05 | 295 | -0.78(-1.02%) |
Mar 05, 2024 | 77.54 | 77.54 | 76.84 | 76.84 | 575 | +0.66(+0.86%) |
Feb 29, 2024 | 76.18 | 180 | -0.23(-0.30%) | |||
Feb 27, 2024 | 76.41 | 170 | +0.55(+0.72%) | |||
Feb 26, 2024 | 74.43 | 75.86 | 74.43 | 75.86 | 786 | +2.82(+3.86%) |
Feb 23, 2024 | 72.54 | 74.24 | 72.54 | 73.04 | 791 | +1.27(+1.77%) |
Feb 22, 2024 | 71.77 | 71.77 | 71.77 | 71.77 | 135 | -0.70(-0.97%) |
Feb 21, 2024 | 72.49 | 72.49 | 72.48 | 72.48 | 248 | +0.05(+0.07%) |
Feb 20, 2024 | 71.07 | 72.43 | 71.07 | 72.43 | 577 | +3.09(+4.45%) |
Feb 09, 2024 | 69.34 | 58 | +3.81(+5.82%) | |||
Feb 06, 2024 | 65.53 | 221 | -2.85(-4.17%) | |||
Feb 02, 2024 | 68.38 | 190 | +2.26(+3.42%) | |||
Jan 30, 2024 | 66.12 | 60 | +0.57(+0.88%) | |||
Jan 25, 2024 | 65.54 | 142 | +5.61(+9.36%) | |||
Jan 23, 2024 | 59.93 | 164 | -3.39(-5.36%) | |||
Jan 18, 2024 | 63.33 | 100 | +3.36(+5.60%) | |||
Jan 17, 2024 | 59.97 | 59.97 | 59.97 | 59.97 | 559 | -3.75(-5.89%) |
Jan 11, 2024 | 63.73 | 27 | -0.29(-0.45%) | |||
Jan 08, 2024 | 64.01 | 20 | -0.53(-0.82%) | |||
Jan 02, 2024 | 64.54 | 6 | -0.28(-0.43%) | |||
Dec 27, 2023 | 64.82 | 52 | -1.55(-2.33%) | |||
Dec 26, 2023 | 66.37 | 66.43 | 66.37 | 66.37 | 688 | +2.10(+3.27%) |
Dec 22, 2023 | 64.26 | 64.26 | 64.26 | 64.26 | 404 | -0.25(-0.38%) |
Dec 21, 2023 | 64.51 | 64.51 | 64.51 | 64.51 | 200 | +0.93(+1.47%) |
Dec 20, 2023 | 63.84 | 63.84 | 63.58 | 63.58 | 214 | +3.65(+6.09%) |
Dec 18, 2023 | 59.92 | 130 | +1.61(+2.77%) | |||
Dec 13, 2023 | 58.31 | 4 | -1.65(-2.76%) | |||
Dec 11, 2023 | 59.96 | 27 | +0.65(+1.09%) | |||
Dec 08, 2023 | 59.32 | 59.32 | 59.32 | 59.32 | 469 | -0.84(-1.40%) |
Dec 07, 2023 | 59.83 | 60.40 | 59.83 | 60.16 | 924 | +1.71(+2.92%) |
Dec 06, 2023 | 59.38 | 59.38 | 58.29 | 58.46 | 1,448 | -1.09(-1.83%) |
Dec 05, 2023 | 59.55 | 59.55 | 59.55 | 59.55 | 442 | -0.80(-1.33%) |
Dec 01, 2023 | 60.35 | 17 | +0.06(+0.10%) | |||
Nov 30, 2023 | 60.29 | 60.29 | 60.29 | 60.29 | 123 | -0.51(-0.83%) |
Nov 29, 2023 | 60.80 | 60.80 | 60.80 | 60.80 | 128 | +1.98(+3.36%) |
Nov 28, 2023 | 59.55 | 59.55 | 58.82 | 58.82 | 978 | -0.48(-0.80%) |
Nov 20, 2023 | 59.30 | 27 | +0.38(+0.64%) | |||
Nov 16, 2023 | 58.92 | 189 | -0.15(-0.25%) | |||
Nov 14, 2023 | 59.07 | 115 | +2.35(+4.15%) | |||
Nov 13, 2023 | 56.78 | 56.78 | 56.72 | 56.72 | 2,240 | -2.08(-3.54%) |
Nov 10, 2023 | 58.80 | 58.80 | 58.80 | 58.80 | 227 | -5.94(-9.18%) |
Nov 07, 2023 | 64.75 | 7 | +2.22(+3.56%) | |||
Nov 03, 2023 | 62.52 | 134 | +2.91(+4.88%) | |||
Nov 02, 2023 | 60.72 | 60.72 | 59.62 | 59.62 | 619 | +1.97(+3.41%) |
Oct 31, 2023 | 57.65 | 11 | +0.59(+1.03%) | |||
Oct 30, 2023 | 57.07 | 57.15 | 57.07 | 57.07 | 284 | +1.52(+2.73%) |
Oct 23, 2023 | 55.55 | 133 | -5.97(-9.71%) | |||
Oct 20, 2023 | 61.56 | 61.56 | 61.52 | 61.52 | 245 | +2.72(+4.62%) |
Oct 19, 2023 | 59.57 | 59.57 | 58.62 | 58.80 | 1,030 | -3.92(-6.25%) |
Oct 17, 2023 | 62.72 | 13 | -0.77(-1.22%) | |||
Oct 16, 2023 | 62.86 | 63.50 | 62.49 | 63.50 | 1,010 | +0.94(+1.51%) |
Oct 13, 2023 | 62.55 | 62.55 | 62.55 | 62.55 | 101 | -0.02(-0.04%) |
Oct 12, 2023 | 62.15 | 62.58 | 62.09 | 62.58 | 522 | +1.36(+2.23%) |
Oct 11, 2023 | 61.21 | 61.21 | 61.21 | 61.21 | 892 | -3.00(-4.67%) |
Oct 10, 2023 | 63.45 | 64.31 | 63.45 | 64.21 | 1,042 | +1.24(+1.97%) |
Oct 09, 2023 | 62.64 | 65.19 | 62.28 | 62.97 | 3,517 | -10.02(-13.73%) |
Oct 03, 2023 | 72.99 | 14 | -3.04(-3.99%) | |||
Oct 02, 2023 | 76.03 | 76.03 | 76.03 | 76.03 | 145 | +1.44(+1.93%) |
Sep 29, 2023 | 74.59 | 74.59 | 74.59 | 74.59 | 211 | +1.81(+2.48%) |
Sep 25, 2023 | 72.79 | 22 | +1.12(+1.56%) | |||
Sep 21, 2023 | 71.66 | 18 | +0.31(+0.44%) | |||
Sep 19, 2023 | 71.35 | 72 | -1.83(-2.49%) | |||
Sep 14, 2023 | 73.18 | 36 | -1.85(-2.47%) | |||
Sep 08, 2023 | 75.03 | 51 | +1.83(+2.49%) | |||
Sep 07, 2023 | 73.20 | 73.20 | 73.20 | 73.20 | 143 | -1.22(-1.64%) |