Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 78.67 | 79.34 | 76.90 | 78.74 | 1,774,074 | +0.52(+0.66%) |
May 21, 2024 | 80.88 | 81.74 | 77.54 | 78.22 | 2,063,692 | -2.25(-2.80%) |
May 20, 2024 | 77.59 | 80.70 | 77.17 | 80.47 | 2,057,350 | +3.19(+4.13%) |
May 17, 2024 | 78.11 | 78.11 | 75.41 | 77.28 | 1,718,389 | -0.04(-0.05%) |
May 16, 2024 | 78.48 | 79.20 | 77.29 | 77.32 | 1,475,056 | -1.31(-1.67%) |
May 15, 2024 | 79.35 | 79.46 | 77.10 | 78.63 | 1,470,193 | +0.12(+0.15%) |
May 14, 2024 | 76.07 | 78.90 | 76.04 | 78.51 | 1,910,813 | +2.12(+2.78%) |
May 13, 2024 | 79.09 | 79.09 | 75.00 | 76.39 | 2,610,376 | -2.68(-3.39%) |
May 10, 2024 | 77.00 | 80.33 | 76.90 | 79.07 | 2,775,232 | +3.69(+4.90%) |
May 09, 2024 | 73.99 | 76.30 | 73.17 | 75.38 | 1,446,447 | +1.22(+1.65%) |
May 08, 2024 | 72.75 | 75.35 | 72.56 | 74.16 | 1,177,461 | -0.08(-0.11%) |
May 07, 2024 | 74.00 | 75.90 | 72.02 | 74.24 | 2,001,066 | -0.07(-0.09%) |
May 06, 2024 | 74.00 | 77.14 | 73.17 | 74.31 | 3,116,037 | +2.14(+2.97%) |
May 03, 2024 | 70.05 | 72.63 | 69.28 | 72.17 | 2,391,388 | +3.97(+5.82%) |
May 02, 2024 | 68.85 | 68.95 | 66.15 | 68.20 | 1,473,558 | +0.75(+1.11%) |
May 01, 2024 | 71.12 | 71.98 | 66.60 | 67.45 | 3,814,704 | -4.49(-6.24%) |
Apr 30, 2024 | 70.38 | 74.58 | 70.08 | 71.94 | 3,568,379 | +1.35(+1.91%) |
Apr 29, 2024 | 69.22 | 70.84 | 67.80 | 70.59 | 2,850,373 | +1.43(+2.07%) |
Apr 26, 2024 | 63.20 | 69.97 | 62.74 | 69.16 | 5,833,588 | +6.57(+10.50%) |
Apr 25, 2024 | 59.59 | 63.15 | 59.02 | 62.59 | 2,664,696 | +2.18(+3.61%) |
Apr 24, 2024 | 61.98 | 61.99 | 60.14 | 60.41 | 1,059,809 | -0.78(-1.27%) |
Apr 23, 2024 | 60.25 | 62.45 | 60.09 | 61.19 | 1,131,431 | +1.58(+2.65%) |
Apr 22, 2024 | 60.05 | 60.57 | 58.22 | 59.61 | 1,434,123 | -0.06(-0.10%) |
Apr 19, 2024 | 61.25 | 61.96 | 58.69 | 59.67 | 1,666,477 | -1.83(-2.98%) |
Apr 18, 2024 | 62.30 | 62.99 | 60.50 | 61.50 | 1,063,579 | -0.06(-0.10%) |
Apr 17, 2024 | 63.45 | 63.85 | 60.26 | 61.56 | 1,651,697 | -1.30(-2.07%) |
Apr 16, 2024 | 62.49 | 63.97 | 61.89 | 62.86 | 1,407,976 | +1.11(+1.80%) |
Apr 15, 2024 | 64.03 | 65.30 | 61.44 | 61.75 | 2,168,582 | -2.00(-3.14%) |
Apr 12, 2024 | 66.02 | 66.79 | 63.10 | 63.75 | 2,029,711 | -2.63(-3.96%) |
Apr 11, 2024 | 64.23 | 66.67 | 63.81 | 66.38 | 2,246,145 | +2.69(+4.22%) |
Apr 10, 2024 | 59.70 | 63.81 | 59.22 | 63.69 | 3,640,274 | +3.41(+5.66%) |
Apr 09, 2024 | 64.55 | 64.88 | 59.29 | 60.28 | 4,514,456 | -4.66(-7.18%) |
Apr 08, 2024 | 64.89 | 65.40 | 64.24 | 64.94 | 888,904 | +0.29(+0.45%) |
Apr 05, 2024 | 63.54 | 65.55 | 63.31 | 64.65 | 1,315,665 | +1.32(+2.08%) |
Apr 04, 2024 | 67.35 | 68.19 | 63.25 | 63.33 | 2,403,548 | -3.44(-5.15%) |
Apr 03, 2024 | 65.38 | 67.32 | 63.83 | 66.77 | 2,767,838 | +1.02(+1.55%) |
Apr 02, 2024 | 65.88 | 66.50 | 64.01 | 65.75 | 2,946,000 | -2.65(-3.87%) |