Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 78.00 | 79.50 | 78.00 | 79.09 | 593,461 | +0.85(+1.09%) |
May 16, 2024 | 75.98 | 78.50 | 75.76 | 78.24 | 851,910 | +1.96(+2.57%) |
May 15, 2024 | 72.69 | 76.59 | 72.46 | 76.28 | 1,003,768 | +3.82(+5.27%) |
May 14, 2024 | 72.15 | 72.79 | 71.21 | 72.46 | 199,601 | +0.52(+0.72%) |
May 13, 2024 | 71.57 | 73.90 | 71.47 | 71.94 | 422,541 | +0.38(+0.53%) |
May 10, 2024 | 71.50 | 72.23 | 71.00 | 71.56 | 366,439 | +0.18(+0.25%) |
May 09, 2024 | 72.23 | 72.98 | 71.21 | 71.38 | 313,291 | -0.80(-1.11%) |
May 08, 2024 | 72.53 | 73.33 | 71.15 | 72.18 | 575,588 | -1.38(-1.88%) |
May 07, 2024 | 73.71 | 74.42 | 73.03 | 73.56 | 445,482 | +0.00(+0.00%) |
May 06, 2024 | 71.48 | 74.38 | 71.35 | 73.56 | 893,308 | +2.35(+3.30%) |
May 03, 2024 | 69.93 | 71.49 | 69.90 | 71.21 | 552,382 | +1.41(+2.02%) |
May 02, 2024 | 69.00 | 70.00 | 68.40 | 69.80 | 941,892 | +2.45(+3.64%) |
May 01, 2024 | 62.72 | 69.25 | 62.71 | 67.35 | 1,083,562 | +4.63(+7.38%) |
Apr 30, 2024 | 62.93 | 63.36 | 62.72 | 62.72 | 261,190 | -0.38(-0.60%) |
Apr 29, 2024 | 63.45 | 64.77 | 62.50 | 63.10 | 458,411 | -0.69(-1.08%) |
Apr 26, 2024 | 61.82 | 64.38 | 61.69 | 63.79 | 594,778 | +2.05(+3.32%) |
Apr 25, 2024 | 54.39 | 62.35 | 54.04 | 61.74 | 1,521,926 | +4.74(+8.32%) |
Apr 24, 2024 | 58.91 | 60.20 | 56.02 | 57.00 | 711,516 | -1.76(-3.00%) |
Apr 23, 2024 | 57.04 | 59.40 | 57.01 | 58.76 | 437,156 | +1.54(+2.69%) |
Apr 22, 2024 | 56.91 | 57.96 | 56.72 | 57.22 | 243,170 | +0.15(+0.26%) |
Apr 19, 2024 | 56.64 | 57.31 | 56.38 | 57.07 | 212,018 | +0.39(+0.69%) |
Apr 18, 2024 | 57.10 | 57.75 | 56.05 | 56.68 | 313,881 | -0.67(-1.17%) |
Apr 17, 2024 | 58.02 | 58.89 | 57.05 | 57.35 | 293,816 | -0.21(-0.36%) |
Apr 16, 2024 | 56.29 | 57.88 | 56.24 | 57.56 | 229,019 | +0.61(+1.07%) |
Apr 15, 2024 | 59.42 | 59.58 | 56.50 | 56.95 | 346,128 | -1.65(-2.82%) |
Apr 12, 2024 | 59.50 | 59.99 | 57.98 | 58.60 | 320,672 | -1.26(-2.10%) |
Apr 11, 2024 | 59.45 | 60.42 | 58.45 | 59.86 | 261,970 | +0.28(+0.47%) |
Apr 10, 2024 | 60.50 | 61.18 | 59.15 | 59.58 | 464,555 | -1.86(-3.03%) |
Apr 09, 2024 | 59.42 | 61.55 | 59.40 | 61.44 | 508,758 | +1.84(+3.09%) |
Apr 08, 2024 | 59.77 | 59.87 | 58.92 | 59.60 | 280,283 | +0.21(+0.35%) |
Apr 05, 2024 | 57.81 | 60.22 | 57.35 | 59.39 | 527,673 | +1.66(+2.88%) |
Apr 04, 2024 | 56.55 | 59.52 | 56.55 | 57.73 | 918,270 | +1.83(+3.27%) |
Apr 03, 2024 | 55.20 | 56.47 | 54.82 | 55.90 | 370,448 | +0.27(+0.49%) |
Apr 02, 2024 | 56.82 | 56.89 | 55.16 | 55.63 | 419,692 | -1.85(-3.22%) |