Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 89.41 | 92.72 | 89.41 | 92.06 | 8,208 | +1.63(+1.80%) |
May 30, 2024 | 88.13 | 90.43 | 88.13 | 90.43 | 5,986 | +2.46(+2.80%) |
May 29, 2024 | 90.57 | 90.76 | 87.83 | 87.97 | 8,398 | -2.72(-3.00%) |
May 28, 2024 | 90.50 | 91.95 | 89.66 | 90.69 | 11,502 | -0.15(-0.17%) |
May 27, 2024 | 89.23 | 91.06 | 89.23 | 90.84 | 10,233 | +1.61(+1.80%) |
May 24, 2024 | 84.00 | 89.23 | 84.00 | 89.23 | 19,527 | +4.91(+5.82%) |
May 23, 2024 | 89.42 | 90.71 | 83.73 | 84.32 | 28,567 | -6.21(-6.86%) |
May 22, 2024 | 78.80 | 91.39 | 78.80 | 90.53 | 28,067 | +11.57(+14.65%) |
May 21, 2024 | 79.56 | 79.95 | 78.60 | 78.96 | 7,596 | -0.30(-0.38%) |
May 17, 2024 | 79.26 | 0 | +0.96(+1.23%) | |||
May 16, 2024 | 77.29 | 78.49 | 76.20 | 78.30 | 12,212 | +1.83(+2.39%) |
May 15, 2024 | 72.30 | 76.47 | 72.30 | 76.47 | 16,230 | +3.72(+5.11%) |
May 14, 2024 | 72.21 | 72.75 | 71.50 | 72.75 | 2,364 | +0.91(+1.27%) |
May 13, 2024 | 71.48 | 73.66 | 71.48 | 71.84 | 3,930 | +0.09(+0.13%) |
May 10, 2024 | 70.36 | 72.19 | 70.36 | 71.75 | 7,773 | +0.41(+0.57%) |
May 09, 2024 | 72.47 | 72.81 | 71.20 | 71.34 | 6,627 | -0.71(-0.99%) |
May 08, 2024 | 72.68 | 73.29 | 71.41 | 72.05 | 7,815 | -1.40(-1.91%) |
May 07, 2024 | 73.79 | 74.01 | 73.25 | 73.45 | 3,334 | -0.02(-0.03%) |
May 06, 2024 | 72.00 | 74.29 | 71.98 | 73.47 | 9,384 | +2.30(+3.23%) |
May 03, 2024 | 69.86 | 71.54 | 69.86 | 71.17 | 9,197 | +1.26(+1.80%) |
May 02, 2024 | 67.47 | 70.13 | 67.47 | 69.91 | 18,511 | +2.65(+3.94%) |
May 01, 2024 | 63.99 | 69.00 | 63.99 | 67.26 | 16,221 | +4.46(+7.10%) |
Apr 30, 2024 | 62.98 | 63.30 | 62.80 | 62.80 | 1,739 | -0.33(-0.52%) |
Apr 29, 2024 | 63.43 | 64.65 | 62.64 | 63.13 | 8,140 | -0.93(-1.45%) |
Apr 26, 2024 | 61.00 | 64.30 | 61.00 | 64.06 | 19,949 | +2.34(+3.79%) |
Apr 25, 2024 | 58.68 | 62.33 | 58.68 | 61.72 | 31,743 | +5.09(+8.99%) |
Apr 24, 2024 | 58.90 | 60.00 | 56.41 | 56.63 | 2,856 | -2.27(-3.85%) |
Apr 23, 2024 | 57.28 | 59.39 | 57.28 | 58.90 | 4,509 | +1.71(+2.99%) |
Apr 22, 2024 | 57.10 | 57.62 | 56.99 | 57.19 | 3,360 | +0.09(+0.16%) |
Apr 19, 2024 | 56.41 | 57.32 | 56.41 | 57.10 | 4,298 | +0.44(+0.78%) |
Apr 18, 2024 | 56.57 | 57.67 | 56.24 | 56.66 | 5,189 | -0.68(-1.19%) |
Apr 17, 2024 | 57.56 | 58.90 | 57.15 | 57.34 | 4,515 | -0.26(-0.45%) |
Apr 16, 2024 | 56.51 | 57.88 | 56.48 | 57.60 | 5,020 | +0.74(+1.30%) |
Apr 15, 2024 | 59.27 | 59.68 | 56.49 | 56.86 | 4,837 | -1.58(-2.70%) |
Apr 12, 2024 | 58.88 | 59.40 | 58.20 | 58.44 | 2,011 | -2.00(-3.31%) |
Apr 11, 2024 | 58.94 | 60.44 | 58.55 | 60.44 | 1,875 | +0.80(+1.34%) |
Apr 10, 2024 | 60.63 | 60.63 | 59.15 | 59.64 | 17,680 | -2.07(-3.35%) |
Apr 09, 2024 | 59.40 | 61.71 | 59.40 | 61.71 | 9,165 | +2.04(+3.42%) |
Apr 08, 2024 | 59.30 | 59.77 | 58.99 | 59.67 | 5,917 | +0.41(+0.69%) |
Apr 05, 2024 | 57.94 | 60.19 | 57.94 | 59.26 | 4,842 | +1.65(+2.86%) |
Apr 04, 2024 | 57.81 | 59.47 | 57.61 | 57.61 | 7,992 | +1.78(+3.19%) |
Apr 03, 2024 | 55.25 | 56.39 | 55.07 | 55.83 | 3,608 | +0.09(+0.16%) |
Apr 02, 2024 | 56.17 | 56.97 | 55.30 | 55.74 | 9,044 | -1.81(-3.15%) |
Apr 01, 2024 | 57.50 | 58.69 | 57.35 | 57.55 | 3,387 | -0.51(-0.88%) |
Mar 28, 2024 | 58.06 | 0 | -0.72(-1.22%) | |||
Mar 27, 2024 | 58.49 | 58.78 | 58.31 | 58.78 | 2,333 | +0.28(+0.48%) |
Mar 26, 2024 | 58.55 | 59.00 | 56.22 | 58.50 | 5,682 | -0.50(-0.85%) |
Mar 25, 2024 | 59.98 | 59.98 | 58.80 | 59.00 | 13,016 | -0.68(-1.14%) |
Mar 22, 2024 | 58.46 | 59.72 | 58.46 | 59.68 | 3,772 | +0.81(+1.38%) |
Mar 21, 2024 | 59.47 | 60.49 | 58.74 | 58.87 | 7,419 | -0.74(-1.24%) |
Mar 20, 2024 | 59.00 | 60.00 | 58.45 | 59.61 | 7,613 | +1.43(+2.46%) |
Mar 19, 2024 | 56.65 | 58.37 | 56.57 | 58.18 | 9,822 | +1.42(+2.50%) |
Mar 18, 2024 | 54.99 | 56.91 | 54.99 | 56.76 | 6,276 | +1.85(+3.37%) |
Mar 15, 2024 | 55.00 | 55.50 | 54.63 | 54.91 | 5,598 | +0.41(+0.75%) |
Mar 14, 2024 | 53.49 | 54.50 | 53.49 | 54.50 | 4,556 | +0.86(+1.60%) |
Mar 13, 2024 | 52.50 | 54.00 | 52.49 | 53.64 | 7,117 | +1.07(+2.04%) |
Mar 12, 2024 | 52.73 | 53.35 | 52.41 | 52.57 | 3,476 | +0.09(+0.17%) |
Mar 11, 2024 | 52.07 | 53.10 | 50.45 | 52.48 | 9,438 | +0.01(+0.02%) |
Mar 08, 2024 | 52.21 | 52.81 | 52.20 | 52.47 | 1,686 | -0.07(-0.13%) |
Mar 07, 2024 | 53.27 | 53.68 | 52.37 | 52.54 | 3,668 | -0.54(-1.02%) |
Mar 06, 2024 | 50.89 | 53.08 | 50.89 | 53.08 | 15,250 | +2.52(+4.98%) |
Mar 05, 2024 | 49.87 | 51.00 | 49.87 | 50.56 | 1,911 | +0.53(+1.06%) |
Mar 04, 2024 | 49.73 | 50.35 | 49.54 | 50.03 | 1,922 | +0.11(+0.22%) |