Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 59.99 | 64.05 | 59.99 | 63.50 | 459,903 | +6.42(+11.25%) |
May 23, 2024 | 50.55 | 59.00 | 49.59 | 57.08 | 928,177 | +2.18(+3.97%) |
May 22, 2024 | 61.42 | 62.21 | 53.07 | 54.90 | 681,734 | -7.45(-11.95%) |
May 21, 2024 | 61.69 | 64.42 | 59.41 | 62.35 | 356,081 | -2.45(-3.78%) |
May 17, 2024 | 64.80 | 0 | -5.83(-8.25%) | |||
May 16, 2024 | 71.23 | 72.88 | 66.78 | 70.63 | 436,269 | -3.37(-4.55%) |
May 15, 2024 | 77.78 | 79.01 | 73.25 | 74.00 | 334,311 | -3.56(-4.59%) |
May 14, 2024 | 78.30 | 79.20 | 75.00 | 77.56 | 239,275 | +0.36(+0.47%) |
May 13, 2024 | 82.23 | 82.68 | 76.20 | 77.20 | 287,936 | -5.90(-7.10%) |
May 10, 2024 | 80.81 | 83.27 | 80.75 | 83.10 | 217,123 | +3.85(+4.86%) |
May 09, 2024 | 83.67 | 84.09 | 78.45 | 79.25 | 382,777 | -6.54(-7.62%) |
May 08, 2024 | 82.50 | 86.78 | 82.50 | 85.79 | 227,777 | +1.33(+1.57%) |
May 07, 2024 | 85.80 | 87.00 | 83.50 | 84.46 | 219,894 | -1.04(-1.22%) |
May 06, 2024 | 84.16 | 86.10 | 79.90 | 85.50 | 520,185 | -4.25(-4.74%) |
May 03, 2024 | 97.94 | 100.21 | 88.47 | 89.75 | 384,270 | -10.95(-10.87%) |
May 02, 2024 | 107.14 | 107.76 | 99.12 | 100.70 | 304,696 | -11.70(-10.41%) |
May 01, 2024 | 110.00 | 114.49 | 110.00 | 112.40 | 161,140 | +4.60(+4.27%) |
Apr 30, 2024 | 100.16 | 109.39 | 100.16 | 107.80 | 309,821 | +6.80(+6.73%) |
Apr 29, 2024 | 110.77 | 110.77 | 100.36 | 101.00 | 392,461 | -13.83(-12.04%) |
Apr 26, 2024 | 113.80 | 116.36 | 112.12 | 114.83 | 182,055 | +4.57(+4.14%) |
Apr 25, 2024 | 112.04 | 113.50 | 107.45 | 110.26 | 204,031 | -0.15(-0.14%) |
Apr 24, 2024 | 102.84 | 110.84 | 102.54 | 110.41 | 378,822 | +14.43(+15.03%) |
Apr 23, 2024 | 102.52 | 102.84 | 95.40 | 95.98 | 260,897 | -5.37(-5.30%) |
Apr 22, 2024 | 103.62 | 105.22 | 100.75 | 101.35 | 361,595 | -7.63(-7.00%) |
Apr 19, 2024 | 106.36 | 111.20 | 104.88 | 108.98 | 272,959 | -1.76(-1.59%) |
Apr 18, 2024 | 110.00 | 111.77 | 108.00 | 110.74 | 227,012 | -0.60(-0.54%) |
Apr 17, 2024 | 114.46 | 117.25 | 111.18 | 111.34 | 191,231 | +1.64(+1.49%) |
Apr 16, 2024 | 116.03 | 118.86 | 103.19 | 109.70 | 264,988 | -5.86(-5.07%) |
Apr 15, 2024 | 111.94 | 115.80 | 110.41 | 115.56 | 241,956 | +10.41(+9.90%) |
Apr 12, 2024 | 109.06 | 109.60 | 104.60 | 105.15 | 157,827 | -3.25(-3.00%) |
Apr 11, 2024 | 105.05 | 109.74 | 104.89 | 108.40 | 240,990 | +5.78(+5.63%) |
Apr 10, 2024 | 99.57 | 103.69 | 99.38 | 102.62 | 244,111 | +2.56(+2.56%) |
Apr 09, 2024 | 100.02 | 105.59 | 97.94 | 100.06 | 320,225 | -4.56(-4.36%) |
Apr 08, 2024 | 108.80 | 109.04 | 103.98 | 104.62 | 278,717 | -6.96(-6.24%) |
Apr 05, 2024 | 111.09 | 112.00 | 106.16 | 111.58 | 352,318 | +0.20(+0.18%) |
Apr 04, 2024 | 104.36 | 112.29 | 104.25 | 111.38 | 257,544 | +8.23(+7.98%) |
Apr 03, 2024 | 98.51 | 104.71 | 98.32 | 103.15 | 190,740 | +0.27(+0.26%) |
Apr 02, 2024 | 108.13 | 108.85 | 99.90 | 102.88 | 381,219 | -1.30(-1.25%) |