Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 82.98 | 84.61 | 82.19 | 83.81 | 1,379,971 | +0.97(+1.16%) |
May 16, 2024 | 83.15 | 83.82 | 82.32 | 82.84 | 1,389,946 | -0.66(-0.79%) |
May 15, 2024 | 84.94 | 85.57 | 83.00 | 83.50 | 1,149,196 | -0.65(-0.77%) |
May 14, 2024 | 82.41 | 84.47 | 82.06 | 84.15 | 926,909 | +2.18(+2.66%) |
May 13, 2024 | 82.14 | 82.75 | 80.55 | 81.97 | 1,418,016 | +1.06(+1.31%) |
May 10, 2024 | 79.61 | 81.09 | 79.47 | 80.91 | 1,463,839 | +1.36(+1.71%) |
May 09, 2024 | 77.16 | 79.71 | 76.53 | 79.55 | 816,906 | +2.58(+3.35%) |
May 08, 2024 | 77.45 | 77.62 | 76.49 | 76.97 | 839,127 | -0.41(-0.53%) |
May 07, 2024 | 76.79 | 77.51 | 75.77 | 77.38 | 1,008,607 | +1.40(+1.84%) |
May 06, 2024 | 77.40 | 77.64 | 75.12 | 75.98 | 1,091,453 | -1.23(-1.59%) |
May 03, 2024 | 76.81 | 77.90 | 76.10 | 77.21 | 1,511,375 | +1.69(+2.24%) |
May 02, 2024 | 74.38 | 76.23 | 73.01 | 75.52 | 2,258,265 | +2.14(+2.91%) |
May 01, 2024 | 70.47 | 76.60 | 69.94 | 73.39 | 3,120,366 | +10.24(+16.22%) |
Apr 30, 2024 | 63.77 | 64.71 | 63.10 | 63.15 | 1,330,961 | -1.30(-2.02%) |
Apr 29, 2024 | 64.33 | 66.56 | 64.22 | 64.45 | 1,606,247 | +0.45(+0.70%) |
Apr 26, 2024 | 62.77 | 64.30 | 62.34 | 64.00 | 974,763 | +1.40(+2.23%) |
Apr 25, 2024 | 63.15 | 63.25 | 61.73 | 62.60 | 966,733 | -0.86(-1.35%) |
Apr 24, 2024 | 63.16 | 63.88 | 62.55 | 63.46 | 985,805 | -0.17(-0.27%) |
Apr 23, 2024 | 63.94 | 64.52 | 63.50 | 63.63 | 1,218,414 | +0.89(+1.42%) |
Apr 22, 2024 | 62.48 | 63.33 | 61.75 | 62.74 | 830,381 | +0.68(+1.09%) |
Apr 19, 2024 | 62.39 | 62.90 | 61.88 | 62.06 | 910,522 | -0.09(-0.14%) |
Apr 18, 2024 | 61.55 | 62.37 | 61.10 | 62.15 | 1,175,848 | -0.52(-0.83%) |
Apr 17, 2024 | 64.48 | 64.74 | 62.64 | 62.67 | 903,894 | -1.28(-2.00%) |
Apr 16, 2024 | 65.22 | 65.22 | 63.58 | 63.95 | 1,617,964 | -1.51(-2.30%) |
Apr 15, 2024 | 67.19 | 67.39 | 65.03 | 65.45 | 736,157 | -1.21(-1.81%) |
Apr 12, 2024 | 68.02 | 68.45 | 66.21 | 66.66 | 704,130 | -2.08(-3.02%) |
Apr 11, 2024 | 70.61 | 70.75 | 68.67 | 68.74 | 1,102,072 | -0.70(-1.01%) |
Apr 10, 2024 | 69.51 | 70.10 | 69.18 | 69.44 | 844,574 | -1.72(-2.41%) |
Apr 09, 2024 | 68.69 | 71.20 | 68.66 | 71.16 | 1,176,242 | +3.01(+4.41%) |
Apr 08, 2024 | 67.19 | 68.79 | 66.67 | 68.15 | 1,009,215 | +1.23(+1.84%) |
Apr 05, 2024 | 66.95 | 68.29 | 66.78 | 66.92 | 1,054,251 | -0.06(-0.09%) |
Apr 04, 2024 | 68.42 | 68.80 | 66.70 | 66.98 | 859,666 | -0.82(-1.21%) |
Apr 03, 2024 | 68.22 | 68.81 | 67.34 | 67.80 | 811,290 | -0.89(-1.29%) |
Apr 02, 2024 | 68.83 | 68.91 | 67.27 | 68.69 | 690,007 | -0.65(-0.94%) |