Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 81.61 | 84.78 | 81.45 | 84.27 | 1,159,807 | +2.83(+3.47%) |
May 17, 2024 | 82.79 | 82.79 | 80.12 | 81.44 | 1,523,223 | -0.66(-0.80%) |
May 16, 2024 | 83.20 | 83.86 | 81.98 | 82.10 | 2,058,531 | -0.89(-1.07%) |
May 15, 2024 | 79.22 | 83.09 | 79.06 | 82.99 | 2,816,124 | +5.18(+6.66%) |
May 14, 2024 | 75.70 | 78.07 | 75.55 | 77.81 | 1,684,325 | +2.03(+2.68%) |
May 13, 2024 | 76.45 | 76.55 | 75.08 | 75.78 | 1,041,784 | +1.08(+1.45%) |
May 10, 2024 | 75.05 | 76.08 | 74.05 | 74.70 | 1,561,933 | +0.73(+0.99%) |
May 09, 2024 | 73.73 | 74.16 | 72.89 | 73.97 | 1,895,871 | -0.17(-0.23%) |
May 08, 2024 | 72.79 | 74.35 | 72.67 | 74.14 | 1,586,695 | +0.66(+0.90%) |
May 07, 2024 | 74.92 | 74.98 | 73.48 | 73.48 | 1,669,409 | -0.74(-1.00%) |
May 06, 2024 | 72.64 | 74.22 | 72.25 | 74.22 | 1,805,881 | +2.50(+3.49%) |
May 03, 2024 | 71.47 | 72.44 | 70.88 | 71.72 | 3,931,278 | +5.45(+8.22%) |
May 02, 2024 | 65.93 | 66.53 | 63.52 | 66.27 | 3,330,675 | +2.63(+4.13%) |
May 01, 2024 | 64.71 | 67.84 | 63.54 | 63.64 | 4,393,624 | -1.95(-2.97%) |
Apr 30, 2024 | 69.59 | 70.38 | 65.57 | 65.59 | 2,519,189 | -4.61(-6.57%) |
Apr 29, 2024 | 70.48 | 70.72 | 69.04 | 70.20 | 1,900,315 | +0.83(+1.20%) |
Apr 26, 2024 | 68.50 | 70.89 | 67.94 | 69.37 | 2,149,089 | +2.18(+3.24%) |
Apr 25, 2024 | 65.08 | 67.54 | 64.22 | 67.19 | 2,790,866 | -0.47(-0.69%) |
Apr 24, 2024 | 68.14 | 69.07 | 66.56 | 67.66 | 2,368,435 | +0.97(+1.45%) |
Apr 23, 2024 | 64.69 | 67.06 | 64.43 | 66.69 | 2,784,174 | +2.74(+4.28%) |
Apr 22, 2024 | 63.70 | 65.06 | 61.85 | 63.95 | 3,151,344 | +1.60(+2.57%) |
Apr 19, 2024 | 65.78 | 66.29 | 61.81 | 62.35 | 5,393,061 | -4.21(-6.33%) |
Apr 18, 2024 | 68.79 | 69.31 | 66.26 | 66.56 | 3,151,876 | -2.44(-3.54%) |
Apr 17, 2024 | 72.76 | 73.16 | 68.73 | 69.00 | 2,673,235 | -3.03(-4.21%) |
Apr 16, 2024 | 72.14 | 73.37 | 71.18 | 72.03 | 2,889,284 | +0.17(+0.24%) |
Apr 15, 2024 | 77.51 | 77.68 | 71.45 | 71.86 | 3,444,559 | -4.40(-5.77%) |
Apr 12, 2024 | 77.21 | 78.31 | 75.29 | 76.26 | 2,233,023 | -3.72(-4.65%) |
Apr 11, 2024 | 76.68 | 80.48 | 75.47 | 79.98 | 3,259,930 | +4.29(+5.67%) |
Apr 10, 2024 | 75.73 | 76.51 | 74.64 | 75.69 | 2,396,928 | -2.78(-3.54%) |
Apr 09, 2024 | 78.55 | 79.06 | 75.64 | 78.47 | 1,680,110 | +1.06(+1.37%) |
Apr 08, 2024 | 77.90 | 78.60 | 76.55 | 77.41 | 973,305 | -0.28(-0.36%) |
Apr 05, 2024 | 76.00 | 78.85 | 75.48 | 77.69 | 2,242,237 | +2.47(+3.28%) |
Apr 04, 2024 | 81.32 | 82.04 | 75.09 | 75.22 | 2,242,881 | -3.74(-4.74%) |
Apr 03, 2024 | 77.10 | 80.21 | 77.07 | 78.96 | 1,475,729 | +0.52(+0.66%) |
Apr 02, 2024 | 78.09 | 78.73 | 76.48 | 78.44 | 1,739,600 | -2.30(-2.85%) |