Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 63.08 | 64.48 | 62.11 | 64.06 | 28,941 | +1.40(+2.23%) |
May 16, 2024 | 64.43 | 64.63 | 62.50 | 62.66 | 25,658 | -2.32(-3.57%) |
May 15, 2024 | 66.00 | 66.60 | 62.90 | 64.98 | 46,865 | +1.97(+3.13%) |
May 14, 2024 | 62.61 | 65.37 | 62.61 | 63.01 | 55,494 | +2.38(+3.93%) |
May 13, 2024 | 58.76 | 62.31 | 58.76 | 60.63 | 59,615 | +3.34(+5.83%) |
May 10, 2024 | 61.53 | 61.53 | 57.11 | 57.29 | 80,546 | -3.30(-5.45%) |
May 09, 2024 | 60.72 | 60.99 | 59.27 | 60.59 | 58,441 | -0.95(-1.54%) |
May 08, 2024 | 61.96 | 62.41 | 61.19 | 61.54 | 31,315 | -3.12(-4.83%) |
May 07, 2024 | 66.27 | 66.52 | 64.50 | 64.66 | 28,129 | -2.73(-4.05%) |
May 06, 2024 | 65.90 | 67.55 | 65.90 | 67.39 | 41,636 | +2.97(+4.61%) |
May 03, 2024 | 66.72 | 67.97 | 63.65 | 64.42 | 69,738 | +1.60(+2.55%) |
May 02, 2024 | 62.09 | 63.13 | 59.64 | 62.82 | 80,525 | +2.95(+4.93%) |
May 01, 2024 | 58.34 | 63.50 | 57.92 | 59.87 | 64,900 | +0.88(+1.49%) |
Apr 30, 2024 | 62.38 | 63.09 | 58.99 | 58.99 | 40,443 | -5.00(-7.81%) |
Apr 29, 2024 | 63.20 | 65.00 | 62.80 | 63.99 | 46,252 | +3.14(+5.16%) |
Apr 26, 2024 | 59.41 | 61.35 | 58.48 | 60.85 | 74,851 | +1.17(+1.96%) |
Apr 25, 2024 | 57.31 | 59.77 | 56.50 | 59.68 | 60,946 | -0.69(-1.14%) |
Apr 24, 2024 | 62.58 | 63.03 | 59.45 | 60.37 | 91,406 | -0.10(-0.17%) |
Apr 23, 2024 | 57.30 | 61.69 | 57.30 | 60.47 | 88,464 | +3.34(+5.85%) |
Apr 22, 2024 | 55.85 | 57.70 | 54.40 | 57.13 | 102,006 | +1.45(+2.60%) |
Apr 19, 2024 | 57.43 | 58.82 | 54.74 | 55.68 | 76,664 | -2.22(-3.83%) |
Apr 18, 2024 | 58.26 | 59.96 | 57.17 | 57.90 | 60,517 | -0.41(-0.70%) |
Apr 17, 2024 | 61.00 | 61.27 | 57.70 | 58.31 | 67,862 | -1.79(-2.98%) |
Apr 16, 2024 | 60.29 | 61.25 | 58.62 | 60.10 | 51,754 | -2.00(-3.22%) |
Apr 15, 2024 | 68.60 | 68.66 | 61.80 | 62.10 | 108,455 | -6.24(-9.13%) |
Apr 12, 2024 | 71.62 | 71.66 | 67.92 | 68.34 | 108,702 | -5.02(-6.84%) |
Apr 11, 2024 | 72.00 | 73.50 | 70.11 | 73.36 | 67,937 | +1.81(+2.53%) |
Apr 10, 2024 | 70.70 | 72.29 | 70.04 | 71.55 | 54,052 | -3.35(-4.47%) |
Apr 09, 2024 | 73.44 | 74.99 | 73.13 | 74.90 | 22,167 | +1.66(+2.27%) |
Apr 08, 2024 | 72.33 | 73.52 | 71.91 | 73.24 | 27,260 | +2.62(+3.71%) |
Apr 05, 2024 | 69.89 | 71.76 | 69.00 | 70.62 | 44,600 | -0.42(-0.59%) |
Apr 04, 2024 | 75.08 | 75.70 | 70.89 | 71.04 | 47,159 | -1.78(-2.44%) |
Apr 03, 2024 | 71.85 | 73.58 | 70.89 | 72.82 | 85,533 | +0.20(+0.28%) |
Apr 02, 2024 | 71.86 | 72.92 | 70.37 | 72.62 | 62,861 | -4.87(-6.28%) |
Apr 01, 2024 | 78.04 | 79.39 | 75.90 | 77.49 | 42,455 | -2.31(-2.89%) |
Mar 28, 2024 | 80.02 | 81.51 | 79.65 | 79.80 | 27,007 | -0.11(-0.14%) |
Mar 27, 2024 | 82.50 | 82.50 | 78.06 | 79.91 | 40,385 | +0.29(+0.36%) |
Mar 26, 2024 | 81.65 | 82.68 | 79.62 | 79.62 | 31,462 | -0.74(-0.92%) |
Mar 25, 2024 | 78.16 | 81.06 | 78.16 | 80.36 | 31,999 | +2.46(+3.16%) |
Mar 22, 2024 | 79.51 | 80.81 | 77.50 | 77.90 | 43,864 | -3.57(-4.38%) |
Mar 21, 2024 | 83.35 | 84.08 | 81.43 | 81.47 | 50,539 | +0.79(+0.98%) |
Mar 20, 2024 | 75.88 | 81.20 | 74.71 | 80.68 | 88,573 | +4.97(+6.56%) |
Mar 19, 2024 | 73.70 | 76.00 | 71.90 | 75.71 | 62,634 | -0.50(-0.66%) |
Mar 18, 2024 | 76.50 | 77.07 | 74.02 | 76.21 | 59,640 | +0.44(+0.58%) |
Mar 15, 2024 | 74.27 | 77.02 | 74.25 | 75.77 | 50,870 | -0.36(-0.47%) |
Mar 14, 2024 | 81.97 | 82.00 | 74.30 | 76.13 | 93,210 | -5.47(-6.70%) |
Mar 13, 2024 | 80.99 | 84.24 | 80.80 | 81.60 | 69,872 | +0.60(+0.74%) |
Mar 12, 2024 | 82.52 | 82.68 | 78.95 | 81.00 | 76,037 | -1.30(-1.58%) |
Mar 11, 2024 | 82.78 | 85.56 | 81.74 | 82.30 | 54,285 | -0.23(-0.28%) |
Mar 08, 2024 | 81.98 | 88.00 | 81.05 | 82.53 | 137,005 | +1.62(+2.00%) |
Mar 07, 2024 | 80.39 | 81.89 | 78.84 | 80.91 | 51,361 | +1.69(+2.13%) |
Mar 06, 2024 | 79.95 | 80.80 | 77.48 | 79.22 | 41,298 | +2.32(+3.02%) |
Mar 05, 2024 | 79.50 | 81.30 | 75.81 | 76.90 | 88,525 | -5.71(-6.91%) |
Mar 04, 2024 | 84.91 | 84.91 | 81.06 | 82.61 | 51,121 | -1.67(-1.98%) |