Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 78.40 | 80.31 | 78.32 | 80.06 | 544,105 | +1.82(+2.33%) |
May 17, 2024 | 79.25 | 79.56 | 77.25 | 78.24 | 1,636,964 | -0.46(-0.58%) |
May 16, 2024 | 79.53 | 80.37 | 78.70 | 78.70 | 332,822 | -1.07(-1.34%) |
May 15, 2024 | 79.62 | 80.77 | 79.48 | 79.77 | 1,008,085 | +1.29(+1.64%) |
May 14, 2024 | 76.63 | 78.75 | 75.77 | 78.48 | 560,502 | +1.83(+2.39%) |
May 13, 2024 | 79.50 | 79.56 | 76.52 | 76.65 | 504,348 | -2.46(-3.11%) |
May 10, 2024 | 78.82 | 79.49 | 78.09 | 79.11 | 454,844 | +0.41(+0.52%) |
May 09, 2024 | 78.45 | 80.13 | 77.78 | 78.70 | 568,140 | +0.50(+0.64%) |
May 08, 2024 | 76.71 | 79.05 | 76.71 | 78.20 | 398,348 | +1.00(+1.29%) |
May 07, 2024 | 78.02 | 78.82 | 76.79 | 77.20 | 565,956 | -0.90(-1.15%) |
May 06, 2024 | 79.63 | 81.09 | 78.02 | 78.10 | 1,518,096 | +0.08(+0.10%) |
May 03, 2024 | 77.20 | 79.30 | 76.45 | 78.02 | 1,320,854 | +2.80(+3.72%) |
May 02, 2024 | 73.87 | 75.41 | 72.75 | 75.22 | 1,354,404 | +2.30(+3.16%) |
May 01, 2024 | 70.41 | 73.92 | 69.81 | 72.92 | 1,141,715 | +2.98(+4.26%) |
Apr 30, 2024 | 71.93 | 72.24 | 69.86 | 69.94 | 1,049,190 | -2.37(-3.28%) |
Apr 29, 2024 | 71.06 | 73.11 | 69.66 | 72.31 | 1,055,653 | +1.83(+2.60%) |
Apr 26, 2024 | 72.98 | 74.70 | 68.75 | 70.48 | 1,813,249 | -2.49(-3.41%) |
Apr 25, 2024 | 71.88 | 73.89 | 70.76 | 72.97 | 1,294,362 | -0.20(-0.27%) |
Apr 24, 2024 | 72.67 | 74.16 | 71.00 | 73.17 | 1,049,703 | +0.76(+1.05%) |
Apr 23, 2024 | 70.78 | 73.58 | 70.63 | 72.41 | 844,069 | +1.79(+2.54%) |
Apr 22, 2024 | 68.44 | 71.09 | 68.24 | 70.62 | 1,370,143 | +2.34(+3.43%) |
Apr 19, 2024 | 67.12 | 69.33 | 65.96 | 68.28 | 999,298 | +0.47(+0.69%) |
Apr 18, 2024 | 70.29 | 71.21 | 67.77 | 67.81 | 1,121,868 | -1.83(-2.63%) |
Apr 17, 2024 | 71.54 | 71.88 | 68.42 | 69.64 | 1,026,454 | -1.80(-2.52%) |
Apr 16, 2024 | 70.15 | 72.15 | 69.73 | 71.45 | 1,277,694 | +0.70(+0.99%) |
Apr 15, 2024 | 71.74 | 72.71 | 70.09 | 70.75 | 809,719 | -0.06(-0.08%) |
Apr 12, 2024 | 70.81 | 71.55 | 70.06 | 70.81 | 474,491 | -0.67(-0.93%) |
Apr 11, 2024 | 70.13 | 71.99 | 69.93 | 71.48 | 774,757 | +1.31(+1.86%) |
Apr 10, 2024 | 69.25 | 70.91 | 68.19 | 70.17 | 1,204,814 | -0.56(-0.79%) |
Apr 09, 2024 | 71.41 | 71.41 | 67.51 | 70.73 | 894,959 | -0.08(-0.11%) |
Apr 08, 2024 | 72.79 | 73.08 | 70.32 | 70.81 | 617,726 | -1.63(-2.26%) |
Apr 05, 2024 | 69.60 | 73.26 | 69.16 | 72.44 | 1,140,444 | +2.67(+3.83%) |
Apr 04, 2024 | 71.21 | 71.60 | 69.70 | 69.77 | 1,901,413 | -0.11(-0.16%) |
Apr 03, 2024 | 66.26 | 69.91 | 66.26 | 69.88 | 1,086,134 | +2.87(+4.28%) |
Apr 02, 2024 | 66.45 | 67.11 | 64.75 | 67.01 | 780,361 | -0.52(-0.77%) |
Apr 01, 2024 | 67.04 | 68.00 | 66.53 | 67.53 | 597,835 | +0.49(+0.73%) |
Mar 28, 2024 | 66.57 | 66.64 | 66.63 | 67.04 | 890,201 | +0.58(+0.87%) |
Mar 27, 2024 | 66.74 | 67.09 | 65.39 | 66.47 | 630,240 | +0.02(+0.03%) |
Mar 26, 2024 | 66.25 | 66.54 | 65.51 | 66.45 | 2,267,154 | +0.70(+1.06%) |
Mar 25, 2024 | 65.05 | 66.22 | 64.88 | 65.75 | 705,598 | +0.64(+0.98%) |
Mar 22, 2024 | 65.13 | 65.45 | 63.80 | 65.11 | 1,055,963 | +0.38(+0.58%) |
Mar 21, 2024 | 63.76 | 65.46 | 63.11 | 64.73 | 1,028,771 | +1.66(+2.64%) |
Mar 20, 2024 | 59.59 | 63.22 | 59.49 | 63.07 | 865,962 | +3.39(+5.68%) |
Mar 19, 2024 | 58.98 | 60.18 | 58.19 | 59.68 | 626,148 | +0.53(+0.89%) |
Mar 18, 2024 | 60.00 | 60.85 | 59.04 | 59.15 | 888,997 | -0.66(-1.10%) |
Mar 15, 2024 | 57.68 | 59.94 | 57.51 | 59.81 | 2,207,334 | +2.61(+4.56%) |
Mar 14, 2024 | 58.41 | 58.45 | 56.61 | 57.20 | 1,293,359 | -0.91(-1.56%) |
Mar 13, 2024 | 57.19 | 58.27 | 56.50 | 58.11 | 455,826 | +0.85(+1.48%) |
Mar 12, 2024 | 56.20 | 57.53 | 55.98 | 57.26 | 764,752 | +1.30(+2.31%) |
Mar 11, 2024 | 56.23 | 56.56 | 54.63 | 55.97 | 518,976 | -0.82(-1.44%) |
Mar 08, 2024 | 58.90 | 59.23 | 56.54 | 56.78 | 417,684 | -1.68(-2.88%) |
Mar 07, 2024 | 58.67 | 58.91 | 58.12 | 58.47 | 542,522 | +0.73(+1.26%) |
Mar 06, 2024 | 58.09 | 58.34 | 57.48 | 57.74 | 439,775 | +0.32(+0.55%) |
Mar 05, 2024 | 57.19 | 58.04 | 57.02 | 57.42 | 474,566 | -0.27(-0.46%) |
Mar 04, 2024 | 57.59 | 58.13 | 57.26 | 57.69 | 550,921 | +0.01(+0.02%) |