Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 76.61 | 78.60 | 76.18 | 78.26 | 671,109 | +2.00(+2.62%) |
May 23, 2024 | 76.39 | 76.39 | 74.96 | 76.26 | 469,418 | +0.13(+0.17%) |
May 22, 2024 | 76.65 | 77.03 | 75.73 | 76.13 | 366,462 | -0.66(-0.86%) |
May 21, 2024 | 74.78 | 77.07 | 74.41 | 76.79 | 635,004 | +1.81(+2.41%) |
May 20, 2024 | 75.06 | 76.27 | 74.88 | 74.98 | 423,902 | +0.10(+0.13%) |
May 17, 2024 | 75.19 | 75.52 | 74.30 | 74.88 | 648,092 | +0.02(+0.03%) |
May 16, 2024 | 75.72 | 75.72 | 74.16 | 74.86 | 687,071 | -0.96(-1.27%) |
May 15, 2024 | 76.39 | 78.00 | 75.21 | 75.82 | 1,002,327 | +0.42(+0.56%) |
May 14, 2024 | 76.00 | 76.65 | 74.67 | 75.40 | 618,586 | -0.09(-0.12%) |
May 13, 2024 | 77.65 | 77.96 | 75.33 | 75.49 | 659,965 | -1.80(-2.33%) |
May 10, 2024 | 78.01 | 78.20 | 76.19 | 77.29 | 631,507 | -0.46(-0.59%) |
May 09, 2024 | 77.18 | 78.00 | 76.68 | 77.75 | 634,191 | +0.76(+0.99%) |
May 08, 2024 | 77.63 | 78.31 | 76.49 | 76.99 | 884,145 | -1.47(-1.87%) |
May 07, 2024 | 76.27 | 78.62 | 75.01 | 78.46 | 14,733,798 | +2.26(+2.97%) |
May 06, 2024 | 75.22 | 80.59 | 74.08 | 76.20 | 3,259,601 | -2.20(-2.81%) |
May 03, 2024 | 87.00 | 87.23 | 76.67 | 78.40 | 2,042,878 | -12.49(-13.74%) |
May 02, 2024 | 94.47 | 94.56 | 90.66 | 90.89 | 1,014,927 | -3.58(-3.79%) |
May 01, 2024 | 93.86 | 95.58 | 91.78 | 94.47 | 594,370 | +0.38(+0.40%) |
Apr 30, 2024 | 93.80 | 95.30 | 92.96 | 94.09 | 945,254 | +0.24(+0.26%) |
Apr 29, 2024 | 93.18 | 96.34 | 92.57 | 93.85 | 819,012 | +2.70(+2.96%) |
Apr 26, 2024 | 90.48 | 91.72 | 89.86 | 91.15 | 367,849 | +1.25(+1.39%) |
Apr 25, 2024 | 88.48 | 90.45 | 87.03 | 89.90 | 396,399 | +0.23(+0.26%) |
Apr 24, 2024 | 88.87 | 91.85 | 87.93 | 89.67 | 512,125 | +1.11(+1.25%) |
Apr 23, 2024 | 87.25 | 88.97 | 86.74 | 88.56 | 452,556 | +1.83(+2.11%) |
Apr 22, 2024 | 85.86 | 87.87 | 85.60 | 86.73 | 344,796 | +1.32(+1.55%) |
Apr 19, 2024 | 84.92 | 86.75 | 84.27 | 85.41 | 486,574 | +0.17(+0.20%) |
Apr 18, 2024 | 86.91 | 87.65 | 84.83 | 85.24 | 395,662 | -1.06(-1.23%) |
Apr 17, 2024 | 88.86 | 88.86 | 86.03 | 86.30 | 476,942 | -1.72(-1.95%) |
Apr 16, 2024 | 86.44 | 88.50 | 85.70 | 88.02 | 383,572 | +0.88(+1.01%) |
Apr 15, 2024 | 88.50 | 89.57 | 86.33 | 87.14 | 470,476 | -0.87(-0.99%) |
Apr 12, 2024 | 86.96 | 88.19 | 86.42 | 88.01 | 429,272 | +0.40(+0.46%) |
Apr 11, 2024 | 88.32 | 88.32 | 86.14 | 87.61 | 334,668 | -0.25(-0.28%) |
Apr 10, 2024 | 87.00 | 89.16 | 85.14 | 87.86 | 588,308 | -1.72(-1.92%) |
Apr 09, 2024 | 92.88 | 93.17 | 87.37 | 89.58 | 870,511 | -3.30(-3.55%) |
Apr 08, 2024 | 90.23 | 93.30 | 89.60 | 92.88 | 690,138 | +2.96(+3.29%) |
Apr 05, 2024 | 85.75 | 89.99 | 85.75 | 89.92 | 472,019 | +4.26(+4.97%) |
Apr 04, 2024 | 87.23 | 87.94 | 84.89 | 85.66 | 222,960 | -0.64(-0.74%) |
Apr 03, 2024 | 85.07 | 87.12 | 85.07 | 86.30 | 246,323 | +1.03(+1.21%) |
Apr 02, 2024 | 87.34 | 87.34 | 84.38 | 85.27 | 402,791 | -2.71(-3.08%) |