Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 95.63 | 96.17 | 93.35 | 95.96 | 2,272,300 | -0.13(-0.14%) |
May 20, 2024 | 93.19 | 96.42 | 92.69 | 96.09 | 3,752,895 | +3.07(+3.30%) |
May 17, 2024 | 92.74 | 93.55 | 91.86 | 93.02 | 2,368,287 | +0.45(+0.49%) |
May 16, 2024 | 93.60 | 93.60 | 90.30 | 92.57 | 3,404,483 | -1.30(-1.38%) |
May 15, 2024 | 92.62 | 94.35 | 91.55 | 93.87 | 3,468,399 | +2.33(+2.55%) |
May 14, 2024 | 86.14 | 92.00 | 86.14 | 91.54 | 5,578,387 | +4.96(+5.73%) |
May 13, 2024 | 83.32 | 87.85 | 83.30 | 86.58 | 4,610,987 | +3.77(+4.55%) |
May 10, 2024 | 83.48 | 88.41 | 81.27 | 82.81 | 5,644,070 | +0.74(+0.90%) |
May 09, 2024 | 77.71 | 85.91 | 77.52 | 82.07 | 8,875,148 | +4.94(+6.40%) |
May 08, 2024 | 75.75 | 77.18 | 72.56 | 77.13 | 5,835,729 | +0.18(+0.23%) |
May 07, 2024 | 79.81 | 79.87 | 70.40 | 76.95 | 15,004,348 | -1.38(-1.76%) |
May 06, 2024 | 76.00 | 79.94 | 75.04 | 78.33 | 8,435,554 | +2.36(+3.11%) |
May 03, 2024 | 75.68 | 77.17 | 74.13 | 75.97 | 4,214,853 | +1.59(+2.14%) |
May 02, 2024 | 72.10 | 75.22 | 70.39 | 74.38 | 3,910,433 | +2.04(+2.82%) |
May 01, 2024 | 70.55 | 74.51 | 70.16 | 72.34 | 3,125,687 | +1.07(+1.50%) |
Apr 30, 2024 | 73.05 | 73.26 | 70.72 | 71.27 | 2,749,631 | -2.46(-3.34%) |
Apr 29, 2024 | 73.60 | 76.29 | 72.36 | 73.73 | 3,098,751 | +0.57(+0.78%) |
Apr 26, 2024 | 72.43 | 73.79 | 71.82 | 73.16 | 1,613,271 | +1.52(+2.12%) |
Apr 25, 2024 | 70.27 | 72.41 | 69.77 | 71.64 | 2,518,833 | -0.36(-0.50%) |
Apr 24, 2024 | 72.24 | 74.75 | 70.86 | 72.00 | 4,059,141 | -0.03(-0.04%) |
Apr 23, 2024 | 70.24 | 72.84 | 69.95 | 72.03 | 6,497,900 | +2.24(+3.21%) |
Apr 22, 2024 | 70.50 | 71.88 | 67.27 | 69.79 | 3,791,321 | +0.95(+1.38%) |
Apr 19, 2024 | 69.92 | 70.62 | 67.53 | 68.84 | 3,574,791 | -1.13(-1.61%) |
Apr 18, 2024 | 71.04 | 73.23 | 69.62 | 69.97 | 3,299,705 | -1.00(-1.41%) |
Apr 17, 2024 | 73.03 | 73.73 | 70.77 | 70.97 | 3,972,762 | -1.55(-2.14%) |
Apr 16, 2024 | 72.40 | 74.19 | 72.03 | 72.52 | 4,095,182 | -0.97(-1.32%) |
Apr 15, 2024 | 79.96 | 80.35 | 73.07 | 73.49 | 5,559,778 | -6.23(-7.81%) |
Apr 12, 2024 | 80.07 | 80.70 | 78.24 | 79.72 | 3,251,056 | -1.15(-1.42%) |
Apr 11, 2024 | 84.70 | 84.97 | 80.81 | 80.87 | 3,300,330 | -3.60(-4.26%) |
Apr 10, 2024 | 82.87 | 85.75 | 82.16 | 84.47 | 2,501,603 | -0.17(-0.20%) |
Apr 09, 2024 | 84.17 | 84.76 | 80.63 | 84.64 | 2,955,067 | +0.84(+1.00%) |
Apr 08, 2024 | 83.97 | 84.85 | 82.52 | 83.80 | 2,475,153 | -0.14(-0.17%) |
Apr 05, 2024 | 79.50 | 84.73 | 78.13 | 83.94 | 4,250,460 | +4.47(+5.62%) |
Apr 04, 2024 | 78.55 | 80.97 | 78.21 | 79.47 | 6,153,049 | +2.82(+3.68%) |
Apr 03, 2024 | 79.00 | 79.55 | 76.42 | 76.65 | 3,951,528 | -2.24(-2.84%) |
Apr 02, 2024 | 80.23 | 80.44 | 78.14 | 78.89 | 4,303,012 | -3.64(-4.41%) |