Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 78.07 | 79.05 | 76.81 | 79.05 | 2,375 | +2.23(+2.90%) |
May 23, 2024 | 77.90 | 77.90 | 76.55 | 76.83 | 5,071 | -3.00(-3.76%) |
May 22, 2024 | 79.82 | 79.82 | 79.82 | 79.82 | 647 | +0.42(+0.53%) |
May 21, 2024 | 81.79 | 81.79 | 79.41 | 79.41 | 2,909 | -0.62(-0.77%) |
May 20, 2024 | 77.86 | 80.03 | 77.86 | 80.03 | 2,417 | +3.37(+4.39%) |
May 17, 2024 | 76.56 | 77.00 | 76.56 | 76.66 | 1,716 | +1.97(+2.64%) |
May 16, 2024 | 74.69 | 74.69 | 74.69 | 74.69 | 629 | -0.91(-1.20%) |
May 15, 2024 | 74.27 | 75.59 | 74.27 | 75.59 | 1,031 | +5.13(+7.28%) |
May 14, 2024 | 70.78 | 70.78 | 70.46 | 70.46 | 993 | -1.62(-2.25%) |
May 13, 2024 | 73.49 | 73.49 | 71.63 | 72.08 | 9,492 | +2.53(+3.64%) |
May 10, 2024 | 69.86 | 69.86 | 69.55 | 69.55 | 2,767 | -1.99(-2.78%) |
May 09, 2024 | 70.20 | 71.54 | 70.20 | 71.54 | 422 | +0.23(+0.33%) |
May 08, 2024 | 71.07 | 71.86 | 71.07 | 71.31 | 1,099 | -0.92(-1.28%) |
May 07, 2024 | 72.85 | 73.74 | 72.23 | 72.23 | 1,575 | -0.17(-0.23%) |
May 06, 2024 | 73.52 | 73.52 | 72.39 | 72.39 | 955 | +1.36(+1.91%) |
May 03, 2024 | 70.86 | 71.04 | 70.86 | 71.04 | 646 | +3.12(+4.59%) |
May 02, 2024 | 67.03 | 67.92 | 67.03 | 67.92 | 962 | +1.60(+2.41%) |
May 01, 2024 | 68.64 | 68.64 | 65.07 | 66.32 | 2,874 | -1.60(-2.36%) |
Apr 30, 2024 | 69.95 | 69.95 | 67.92 | 67.92 | 2,371 | -3.95(-5.49%) |
Apr 29, 2024 | 70.89 | 72.15 | 70.89 | 71.87 | 10,604 | -1.02(-1.40%) |
Apr 26, 2024 | 74.54 | 74.54 | 72.89 | 72.89 | 2,760 | -1.21(-1.64%) |
Apr 25, 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 445 | +1.05(+1.44%) |
Apr 24, 2024 | 75.68 | 75.75 | 73.05 | 73.05 | 1,827 | -3.14(-4.12%) |
Apr 23, 2024 | 76.39 | 76.47 | 76.19 | 76.19 | 1,263 | -0.06(-0.07%) |
Apr 22, 2024 | 75.75 | 76.39 | 75.58 | 76.25 | 2,160 | +2.68(+3.64%) |
Apr 19, 2024 | 75.58 | 75.58 | 73.06 | 73.57 | 4,691 | +0.81(+1.12%) |
Apr 18, 2024 | 72.88 | 73.42 | 72.55 | 72.75 | 2,370 | +2.96(+4.25%) |
Apr 17, 2024 | 71.67 | 71.68 | 68.93 | 69.79 | 3,669 | -1.97(-2.75%) |
Apr 16, 2024 | 73.09 | 73.09 | 71.31 | 71.76 | 2,381 | -0.60(-0.83%) |
Apr 15, 2024 | 76.59 | 76.59 | 71.80 | 72.36 | 4,251 | -4.40(-5.73%) |
Apr 12, 2024 | 80.13 | 80.13 | 75.85 | 76.76 | 4,792 | -4.01(-4.96%) |
Apr 11, 2024 | 82.00 | 82.00 | 80.69 | 80.77 | 1,283 | +0.71(+0.89%) |
Apr 10, 2024 | 77.51 | 80.06 | 77.51 | 80.06 | 2,487 | +0.94(+1.19%) |
Apr 09, 2024 | 81.07 | 81.07 | 79.11 | 79.11 | 879 | -3.13(-3.80%) |
Apr 08, 2024 | 82.71 | 82.88 | 82.17 | 82.24 | 4,010 | +4.79(+6.19%) |
Apr 05, 2024 | 77.25 | 78.25 | 77.06 | 77.45 | 2,280 | -1.16(-1.47%) |
Apr 04, 2024 | 77.75 | 79.00 | 77.02 | 78.61 | 4,996 | +2.98(+3.95%) |
Apr 03, 2024 | 75.76 | 76.58 | 75.50 | 75.62 | 10,594 | -0.10(-0.13%) |
Apr 02, 2024 | 74.53 | 75.86 | 74.02 | 75.72 | 8,473 | -4.29(-5.36%) |
Apr 01, 2024 | 81.00 | 81.00 | 78.70 | 80.01 | 12,712 | -1.48(-1.82%) |
Mar 28, 2024 | 81.19 | 82.41 | 81.19 | 81.50 | 3,984 | +3.45(+4.42%) |
Mar 27, 2024 | 81.46 | 84.96 | 78.05 | 78.05 | 18,529 | -1.76(-2.21%) |
Mar 26, 2024 | 82.48 | 82.48 | 79.81 | 79.81 | 3,136 | -1.73(-2.12%) |
Mar 25, 2024 | 77.17 | 81.54 | 77.17 | 81.54 | 1,895 | +7.97(+10.83%) |
Mar 22, 2024 | 72.58 | 73.92 | 72.35 | 73.57 | 186,678 | -1.51(-2.01%) |
Mar 21, 2024 | 76.23 | 77.07 | 75.06 | 75.08 | 6,127 | -0.88(-1.15%) |
Mar 20, 2024 | 73.38 | 75.96 | 73.38 | 75.96 | 12,000 | +1.72(+2.32%) |
Mar 19, 2024 | 74.87 | 75.13 | 72.08 | 74.23 | 14,834 | -2.96(-3.83%) |
Mar 18, 2024 | 80.06 | 80.06 | 76.74 | 77.19 | 5,047 | -2.55(-3.20%) |
Mar 15, 2024 | 77.54 | 79.74 | 77.54 | 79.74 | 24,491 | -0.32(-0.39%) |
Mar 14, 2024 | 85.71 | 85.71 | 79.72 | 80.06 | 7,522 | -4.90(-5.77%) |
Mar 13, 2024 | 84.34 | 84.96 | 83.62 | 84.96 | 5,785 | +2.42(+2.93%) |
Mar 12, 2024 | 84.44 | 84.44 | 80.70 | 82.54 | 18,042 | -0.92(-1.10%) |
Mar 11, 2024 | 84.63 | 84.63 | 83.27 | 83.46 | 9,273 | +3.16(+3.93%) |
Mar 08, 2024 | 80.30 | 80.30 | 75.34 | 80.30 | 4,841 | +1.75(+2.23%) |
Mar 07, 2024 | 79.06 | 79.06 | 77.96 | 78.55 | 5,169 | +0.40(+0.51%) |
Mar 06, 2024 | 77.85 | 78.27 | 76.43 | 78.15 | 4,720 | +6.03(+8.37%) |
Mar 05, 2024 | 79.51 | 80.07 | 69.48 | 72.12 | 12,627 | -6.73(-8.54%) |
Mar 04, 2024 | 77.13 | 78.85 | 76.99 | 78.85 | 4,055 | +5.19(+7.04%) |