Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 80.24 | 81.96 | 78.57 | 81.66 | 46,321 | +2.05(+2.58%) |
May 16, 2024 | 79.57 | 79.90 | 79.50 | 79.61 | 6,409 | -0.16(-0.20%) |
May 15, 2024 | 80.98 | 80.98 | 79.38 | 79.77 | 11,654 | -0.41(-0.51%) |
May 14, 2024 | 79.35 | 80.36 | 78.22 | 80.18 | 7,559 | +1.84(+2.35%) |
May 13, 2024 | 82.98 | 82.98 | 78.29 | 78.34 | 21,348 | -3.91(-4.75%) |
May 10, 2024 | 82.52 | 83.46 | 81.65 | 82.25 | 26,683 | +0.15(+0.18%) |
May 09, 2024 | 80.47 | 82.37 | 80.31 | 82.10 | 30,006 | +1.61(+2.00%) |
May 08, 2024 | 77.04 | 80.85 | 76.88 | 80.49 | 23,476 | +4.11(+5.38%) |
May 07, 2024 | 77.58 | 77.75 | 76.38 | 76.38 | 15,907 | -1.43(-1.84%) |
May 06, 2024 | 76.82 | 79.00 | 76.82 | 77.81 | 21,459 | +0.99(+1.29%) |
May 03, 2024 | 73.51 | 79.38 | 73.20 | 76.82 | 34,743 | +3.44(+4.69%) |
May 02, 2024 | 71.35 | 73.46 | 71.21 | 73.38 | 14,632 | +2.56(+3.61%) |
May 01, 2024 | 69.82 | 71.16 | 68.81 | 70.82 | 14,701 | +1.57(+2.27%) |
Apr 30, 2024 | 69.69 | 69.69 | 68.77 | 69.25 | 11,128 | -0.35(-0.50%) |
Apr 29, 2024 | 69.00 | 70.05 | 69.00 | 69.60 | 11,708 | +0.85(+1.24%) |
Apr 26, 2024 | 69.27 | 69.27 | 68.02 | 68.75 | 10,210 | +1.05(+1.55%) |
Apr 25, 2024 | 69.23 | 69.23 | 67.65 | 67.70 | 11,247 | -1.73(-2.49%) |
Apr 24, 2024 | 69.83 | 70.02 | 69.00 | 69.43 | 21,678 | -1.16(-1.64%) |
Apr 23, 2024 | 70.50 | 70.89 | 70.20 | 70.59 | 18,406 | +0.99(+1.42%) |
Apr 22, 2024 | 70.79 | 71.18 | 69.60 | 69.60 | 10,898 | +0.54(+0.78%) |
Apr 19, 2024 | 67.80 | 69.14 | 67.56 | 69.06 | 9,821 | +0.78(+1.14%) |
Apr 18, 2024 | 69.91 | 69.91 | 67.91 | 68.28 | 19,858 | -2.23(-3.16%) |
Apr 17, 2024 | 70.45 | 71.67 | 70.11 | 70.51 | 19,844 | +1.13(+1.63%) |
Apr 16, 2024 | 68.91 | 70.20 | 68.81 | 69.38 | 15,732 | +0.38(+0.55%) |
Apr 15, 2024 | 69.00 | 69.59 | 68.61 | 69.00 | 15,527 | -0.03(-0.04%) |
Apr 12, 2024 | 69.87 | 70.32 | 68.41 | 69.03 | 15,315 | -0.90(-1.29%) |
Apr 11, 2024 | 70.92 | 70.92 | 69.48 | 69.93 | 21,859 | -0.31(-0.44%) |
Apr 10, 2024 | 70.00 | 70.91 | 69.62 | 70.24 | 20,956 | -0.52(-0.73%) |
Apr 09, 2024 | 71.38 | 71.51 | 70.56 | 70.76 | 7,747 | -0.16(-0.23%) |
Apr 08, 2024 | 72.42 | 72.42 | 70.78 | 70.92 | 8,077 | -0.08(-0.11%) |
Apr 05, 2024 | 70.09 | 71.50 | 70.05 | 71.00 | 13,890 | +0.50(+0.71%) |
Apr 04, 2024 | 72.93 | 72.93 | 70.09 | 70.50 | 21,991 | -1.60(-2.22%) |
Apr 03, 2024 | 71.25 | 72.96 | 71.25 | 72.10 | 19,584 | +0.09(+0.12%) |
Apr 02, 2024 | 72.90 | 72.90 | 71.00 | 72.01 | 10,562 | -0.98(-1.34%) |