Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 79.14 | 81.40 | 77.28 | 78.58 | 2,503 | +0.36(+0.46%) |
May 23, 2024 | 80.41 | 81.20 | 78.22 | 78.22 | 2,492 | -2.99(-3.68%) |
May 17, 2024 | 81.21 | 27 | -0.99(-1.20%) | |||
May 16, 2024 | 83.24 | 84.60 | 82.20 | 82.20 | 2,828 | +3.17(+4.01%) |
May 15, 2024 | 85.32 | 86.06 | 79.03 | 79.03 | 905 | -3.75(-4.52%) |
May 13, 2024 | 82.78 | 23 | -1.49(-1.77%) | |||
May 10, 2024 | 84.27 | 84.27 | 84.27 | 84.27 | 304 | +0.15(+0.18%) |
May 09, 2024 | 81.47 | 84.22 | 81.47 | 84.12 | 974 | +3.68(+4.57%) |
May 08, 2024 | 78.82 | 80.44 | 78.82 | 80.44 | 559 | +3.64(+4.74%) |
May 03, 2024 | 76.80 | 105 | +1.80(+2.40%) | |||
May 02, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 257 | +2.00(+2.74%) |
May 01, 2024 | 73.05 | 73.05 | 73.00 | 73.00 | 414 | -1.80(-2.41%) |
Apr 26, 2024 | 74.80 | 38 | +0.20(+0.27%) | |||
Apr 25, 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 109 | +0.00(+0.00%) |
Apr 23, 2024 | 74.60 | 11 | -0.40(-0.53%) | |||
Apr 22, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 246 | +0.85(+1.15%) |
Apr 17, 2024 | 74.15 | 7 | -0.45(-0.60%) | |||
Apr 16, 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 363 | -2.66(-3.44%) |
Apr 15, 2024 | 77.26 | 77.26 | 77.26 | 77.26 | 391 | -2.04(-2.57%) |
Apr 12, 2024 | 79.50 | 79.50 | 78.30 | 79.30 | 649 | -0.75(-0.94%) |
Apr 09, 2024 | 80.05 | 79 | -3.04(-3.66%) | |||
Apr 08, 2024 | 80.10 | 83.09 | 80.10 | 83.09 | 1,465 | +5.09(+6.53%) |
Apr 05, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 1,225 | -1.34(-1.69%) |
Apr 04, 2024 | 77.71 | 79.34 | 77.29 | 79.34 | 572 | -1.88(-2.31%) |
Apr 03, 2024 | 79.91 | 81.22 | 75.02 | 81.22 | 706 | +0.88(+1.10%) |
Apr 02, 2024 | 80.34 | 80.34 | 80.34 | 80.34 | 408 | -2.04(-2.48%) |
Mar 22, 2024 | 82.38 | 131 | +0.79(+0.97%) | |||
Mar 21, 2024 | 81.58 | 81.60 | 81.58 | 81.59 | 473 | +0.11(+0.14%) |
Mar 20, 2024 | 81.48 | 81.48 | 81.48 | 81.48 | 418 | +2.81(+3.57%) |
Mar 19, 2024 | 78.97 | 78.97 | 78.67 | 78.67 | 539 | +0.52(+0.66%) |
Mar 15, 2024 | 78.16 | 16 | +3.23(+4.30%) | |||
Mar 12, 2024 | 74.93 | 107 | -2.29(-2.97%) | |||
Mar 08, 2024 | 77.22 | 142 | +0.13(+0.17%) | |||
Mar 07, 2024 | 77.09 | 77.09 | 77.09 | 77.09 | 260 | +1.04(+1.37%) |
Mar 06, 2024 | 74.97 | 76.05 | 74.97 | 76.05 | 295 | -0.78(-1.02%) |