Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 88.23 | 88.93 | 87.03 | 87.68 | 78,085 | -1.00(-1.13%) |
May 21, 2024 | 87.66 | 89.54 | 86.53 | 88.68 | 99,589 | +0.37(+0.42%) |
May 20, 2024 | 86.33 | 89.77 | 86.33 | 88.31 | 124,347 | +3.06(+3.59%) |
May 17, 2024 | 83.73 | 85.75 | 82.83 | 85.25 | 130,952 | +1.55(+1.85%) |
May 16, 2024 | 75.01 | 86.26 | 71.98 | 83.70 | 292,284 | +7.10(+9.27%) |
May 15, 2024 | 77.25 | 77.25 | 76.03 | 76.60 | 125,047 | +0.10(+0.13%) |
May 14, 2024 | 78.73 | 78.73 | 75.64 | 76.50 | 175,071 | -1.24(-1.60%) |
May 13, 2024 | 78.60 | 78.60 | 77.35 | 77.74 | 73,235 | -0.35(-0.45%) |
May 10, 2024 | 78.71 | 79.35 | 77.73 | 78.09 | 75,016 | -0.67(-0.85%) |
May 09, 2024 | 78.09 | 79.09 | 77.71 | 78.76 | 54,713 | +1.10(+1.42%) |
May 08, 2024 | 77.69 | 78.75 | 77.34 | 77.66 | 77,789 | -0.80(-1.02%) |
May 07, 2024 | 79.00 | 79.81 | 78.43 | 78.46 | 90,523 | -0.07(-0.09%) |
May 06, 2024 | 76.70 | 78.82 | 76.70 | 78.53 | 94,303 | +1.93(+2.52%) |
May 03, 2024 | 78.18 | 78.18 | 76.43 | 76.60 | 74,782 | -0.58(-0.75%) |
May 02, 2024 | 75.83 | 77.26 | 74.42 | 77.18 | 110,125 | +2.09(+2.78%) |
May 01, 2024 | 75.82 | 76.60 | 74.52 | 75.09 | 89,379 | -0.68(-0.90%) |
Apr 30, 2024 | 77.56 | 77.56 | 75.76 | 75.77 | 90,834 | -2.46(-3.14%) |
Apr 29, 2024 | 76.48 | 78.23 | 75.93 | 78.23 | 98,409 | +2.45(+3.23%) |
Apr 26, 2024 | 75.28 | 76.18 | 74.83 | 75.78 | 54,763 | +0.79(+1.05%) |
Apr 25, 2024 | 76.54 | 76.54 | 74.51 | 74.99 | 120,539 | -2.21(-2.86%) |
Apr 24, 2024 | 76.55 | 77.40 | 76.09 | 77.20 | 64,871 | +0.25(+0.32%) |
Apr 23, 2024 | 75.75 | 77.06 | 75.75 | 76.95 | 66,319 | +0.99(+1.30%) |
Apr 22, 2024 | 74.98 | 76.92 | 74.52 | 75.96 | 74,441 | +1.33(+1.78%) |
Apr 19, 2024 | 74.30 | 76.22 | 74.30 | 74.63 | 357,503 | -0.07(-0.09%) |
Apr 18, 2024 | 74.78 | 77.16 | 74.51 | 74.70 | 115,749 | -0.04(-0.05%) |
Apr 17, 2024 | 76.49 | 77.38 | 74.44 | 74.74 | 89,229 | -1.33(-1.75%) |
Apr 16, 2024 | 76.16 | 77.26 | 75.29 | 76.07 | 128,261 | -1.02(-1.32%) |
Apr 15, 2024 | 77.26 | 79.19 | 76.78 | 77.09 | 146,772 | -0.12(-0.16%) |
Apr 12, 2024 | 76.87 | 77.44 | 75.91 | 77.21 | 102,245 | +0.19(+0.25%) |
Apr 11, 2024 | 76.21 | 77.27 | 75.63 | 77.02 | 77,150 | +0.81(+1.06%) |
Apr 10, 2024 | 76.04 | 77.42 | 75.58 | 76.21 | 119,386 | -1.58(-2.03%) |
Apr 09, 2024 | 79.17 | 79.17 | 76.30 | 77.79 | 126,986 | -1.38(-1.74%) |
Apr 08, 2024 | 78.16 | 79.30 | 76.95 | 79.17 | 109,081 | +1.01(+1.29%) |
Apr 05, 2024 | 76.42 | 79.11 | 76.42 | 78.16 | 170,286 | +1.74(+2.28%) |
Apr 04, 2024 | 76.00 | 77.22 | 75.31 | 76.42 | 97,730 | +1.00(+1.33%) |
Apr 03, 2024 | 73.73 | 75.85 | 73.73 | 75.42 | 61,229 | +1.12(+1.51%) |
Apr 02, 2024 | 73.65 | 75.60 | 73.65 | 74.30 | 118,763 | -0.32(-0.43%) |