Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 80.00 | 80.33 | 77.93 | 78.63 | 1,242,726 | -1.78(-2.21%) |
May 17, 2024 | 78.79 | 81.86 | 78.73 | 80.41 | 2,805,744 | +2.63(+3.38%) |
May 16, 2024 | 75.00 | 77.78 | 74.41 | 77.78 | 2,175,637 | +3.21(+4.30%) |
May 15, 2024 | 74.46 | 74.67 | 72.56 | 74.57 | 1,188,505 | +1.05(+1.43%) |
May 14, 2024 | 70.71 | 73.53 | 69.70 | 73.52 | 2,198,199 | +0.99(+1.36%) |
May 13, 2024 | 70.23 | 74.49 | 70.23 | 72.53 | 2,630,035 | +3.63(+5.27%) |
May 10, 2024 | 71.45 | 72.35 | 68.53 | 68.90 | 1,790,389 | -0.99(-1.42%) |
May 09, 2024 | 71.83 | 72.08 | 69.30 | 69.89 | 1,391,306 | +0.88(+1.27%) |
May 08, 2024 | 69.01 | 69.86 | 67.50 | 69.02 | 1,942,515 | -2.05(-2.88%) |
May 07, 2024 | 72.13 | 72.21 | 70.34 | 71.06 | 1,850,681 | -2.42(-3.30%) |
May 06, 2024 | 72.32 | 75.25 | 72.10 | 73.48 | 2,449,969 | +1.70(+2.38%) |
May 03, 2024 | 70.60 | 71.92 | 69.80 | 71.78 | 2,274,465 | +0.07(+0.10%) |
May 02, 2024 | 67.58 | 72.89 | 67.36 | 71.71 | 4,361,505 | +7.61(+11.87%) |
May 01, 2024 | 64.31 | 65.15 | 63.72 | 64.10 | 1,136,977 | -0.21(-0.33%) |
Apr 30, 2024 | 64.26 | 65.53 | 64.01 | 64.31 | 1,731,661 | -0.97(-1.49%) |
Apr 29, 2024 | 66.39 | 66.64 | 65.01 | 65.28 | 1,504,101 | -1.10(-1.66%) |
Apr 26, 2024 | 65.16 | 68.92 | 65.16 | 66.38 | 3,064,293 | +3.38(+5.37%) |
Apr 25, 2024 | 61.63 | 63.20 | 61.06 | 63.00 | 1,841,585 | -0.98(-1.53%) |
Apr 24, 2024 | 63.00 | 65.49 | 62.94 | 63.98 | 3,131,879 | +2.05(+3.31%) |
Apr 23, 2024 | 57.55 | 63.27 | 57.55 | 61.93 | 3,775,957 | +6.38(+11.49%) |
Apr 22, 2024 | 55.66 | 55.99 | 54.75 | 55.55 | 999,543 | +0.78(+1.42%) |
Apr 19, 2024 | 54.50 | 55.09 | 54.20 | 54.77 | 683,899 | -0.08(-0.15%) |
Apr 18, 2024 | 55.10 | 55.55 | 54.55 | 54.85 | 810,043 | +0.52(+0.96%) |
Apr 17, 2024 | 55.46 | 55.46 | 54.20 | 54.33 | 591,330 | -0.45(-0.82%) |
Apr 16, 2024 | 56.06 | 56.26 | 54.68 | 54.78 | 1,166,769 | -2.01(-3.54%) |
Apr 15, 2024 | 58.20 | 58.98 | 56.53 | 56.79 | 758,429 | -0.70(-1.22%) |
Apr 12, 2024 | 59.00 | 59.40 | 57.47 | 57.49 | 853,405 | -2.56(-4.26%) |
Apr 11, 2024 | 59.30 | 60.15 | 59.02 | 60.05 | 625,926 | +1.05(+1.78%) |
Apr 10, 2024 | 58.80 | 60.76 | 58.65 | 59.00 | 903,938 | -0.44(-0.74%) |
Apr 09, 2024 | 57.78 | 59.96 | 57.78 | 59.44 | 1,276,968 | +1.73(+3.00%) |
Apr 08, 2024 | 56.69 | 57.75 | 56.35 | 57.71 | 657,720 | +1.23(+2.18%) |
Apr 05, 2024 | 55.54 | 56.60 | 55.45 | 56.48 | 506,803 | +0.57(+1.02%) |
Apr 04, 2024 | 57.04 | 57.78 | 55.74 | 55.91 | 512,008 | -0.20(-0.36%) |
Apr 03, 2024 | 55.36 | 56.33 | 54.99 | 56.11 | 577,275 | +0.73(+1.32%) |
Apr 02, 2024 | 56.40 | 56.40 | 54.51 | 55.38 | 1,112,093 | -1.32(-2.33%) |
Apr 01, 2024 | 55.18 | 57.59 | 55.07 | 56.70 | 1,260,273 | +2.55(+4.71%) |
Mar 28, 2024 | 53.88 | 54.75 | 54.74 | 54.15 | 1,339,227 | +0.44(+0.82%) |
Mar 27, 2024 | 52.84 | 53.86 | 52.68 | 53.71 | 986,939 | +0.34(+0.64%) |
Mar 26, 2024 | 54.54 | 54.64 | 53.33 | 53.37 | 933,907 | -0.88(-1.62%) |
Mar 25, 2024 | 54.20 | 55.18 | 53.98 | 54.25 | 997,952 | +0.06(+0.11%) |
Mar 22, 2024 | 54.42 | 54.91 | 54.03 | 54.19 | 811,621 | -1.19(-2.15%) |
Mar 21, 2024 | 58.01 | 58.52 | 55.35 | 55.38 | 1,229,803 | -2.30(-3.99%) |
Mar 20, 2024 | 56.05 | 58.05 | 56.05 | 57.68 | 1,285,064 | +1.15(+2.03%) |
Mar 19, 2024 | 56.10 | 56.74 | 55.41 | 56.53 | 839,212 | -0.45(-0.79%) |
Mar 18, 2024 | 54.70 | 57.44 | 54.65 | 56.98 | 2,076,006 | +2.73(+5.03%) |
Mar 15, 2024 | 56.15 | 56.63 | 54.01 | 54.25 | 2,537,212 | -2.15(-3.81%) |
Mar 14, 2024 | 61.50 | 62.00 | 55.51 | 56.40 | 7,063,924 | -9.00(-13.76%) |
Mar 13, 2024 | 62.92 | 65.44 | 62.80 | 65.40 | 3,017,952 | +1.38(+2.16%) |
Mar 12, 2024 | 61.65 | 64.03 | 60.60 | 64.02 | 2,427,952 | +4.57(+7.69%) |
Mar 11, 2024 | 58.08 | 60.86 | 58.08 | 59.45 | 2,100,251 | +2.21(+3.86%) |
Mar 08, 2024 | 56.25 | 58.10 | 56.10 | 57.24 | 1,391,459 | +1.07(+1.90%) |
Mar 07, 2024 | 56.56 | 56.56 | 54.92 | 56.17 | 1,194,333 | -0.45(-0.79%) |
Mar 06, 2024 | 56.77 | 57.85 | 56.26 | 56.62 | 1,574,346 | +1.30(+2.35%) |
Mar 05, 2024 | 55.20 | 55.89 | 54.60 | 55.32 | 879,212 | -0.44(-0.79%) |
Mar 04, 2024 | 56.50 | 56.50 | 53.60 | 55.76 | 1,511,766 | +0.19(+0.34%) |