Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 85.53 | 86.90 | 85.17 | 86.06 | 100,217 | +1.04(+1.22%) |
May 16, 2024 | 85.40 | 86.77 | 84.14 | 85.02 | 95,138 | -0.75(-0.87%) |
May 15, 2024 | 86.00 | 86.68 | 84.80 | 85.77 | 164,731 | +0.48(+0.56%) |
May 14, 2024 | 84.56 | 85.76 | 84.54 | 85.29 | 160,355 | +1.22(+1.45%) |
May 13, 2024 | 87.34 | 87.53 | 83.93 | 84.07 | 105,223 | -3.21(-3.68%) |
May 10, 2024 | 85.53 | 87.33 | 84.05 | 87.28 | 131,450 | +1.16(+1.35%) |
May 09, 2024 | 79.27 | 86.37 | 79.27 | 86.12 | 494,228 | +5.76(+7.17%) |
May 08, 2024 | 74.37 | 81.43 | 72.95 | 80.36 | 286,949 | +7.14(+9.75%) |
May 07, 2024 | 73.50 | 75.61 | 73.16 | 73.22 | 162,709 | +0.39(+0.54%) |
May 06, 2024 | 74.05 | 74.70 | 72.61 | 72.83 | 114,789 | -1.07(-1.45%) |
May 03, 2024 | 73.53 | 74.17 | 72.57 | 73.90 | 141,782 | +1.58(+2.18%) |
May 02, 2024 | 71.77 | 72.70 | 70.86 | 72.32 | 146,527 | +0.90(+1.26%) |
May 01, 2024 | 70.12 | 72.17 | 69.51 | 71.42 | 115,870 | +1.53(+2.19%) |
Apr 30, 2024 | 70.40 | 70.80 | 69.69 | 69.89 | 122,052 | -0.57(-0.81%) |
Apr 29, 2024 | 70.99 | 71.96 | 69.63 | 70.46 | 197,660 | -0.11(-0.16%) |
Apr 26, 2024 | 70.59 | 72.08 | 70.43 | 70.57 | 88,152 | +0.20(+0.28%) |
Apr 25, 2024 | 70.24 | 71.17 | 69.63 | 70.37 | 106,715 | -0.63(-0.89%) |
Apr 24, 2024 | 69.46 | 71.00 | 69.17 | 71.00 | 152,955 | +1.11(+1.59%) |
Apr 23, 2024 | 68.50 | 71.16 | 68.50 | 69.89 | 140,672 | +1.36(+1.98%) |
Apr 22, 2024 | 72.98 | 72.98 | 67.72 | 68.53 | 247,324 | -3.94(-5.44%) |
Apr 19, 2024 | 71.93 | 72.95 | 71.16 | 72.47 | 137,196 | -0.05(-0.07%) |
Apr 18, 2024 | 78.70 | 78.70 | 72.50 | 72.52 | 131,220 | -6.35(-8.05%) |
Apr 17, 2024 | 79.92 | 80.53 | 78.30 | 78.87 | 179,844 | -1.05(-1.31%) |
Apr 16, 2024 | 79.47 | 81.52 | 79.06 | 79.92 | 158,485 | +0.15(+0.19%) |
Apr 15, 2024 | 80.81 | 80.96 | 79.09 | 79.77 | 175,640 | -1.59(-1.95%) |
Apr 12, 2024 | 81.48 | 81.73 | 80.43 | 81.36 | 171,376 | -0.07(-0.09%) |
Apr 11, 2024 | 81.42 | 81.56 | 80.58 | 81.43 | 147,248 | +0.65(+0.80%) |
Apr 10, 2024 | 79.63 | 81.04 | 78.88 | 80.78 | 146,147 | -0.72(-0.88%) |
Apr 09, 2024 | 79.46 | 81.64 | 78.89 | 81.50 | 142,118 | +1.90(+2.39%) |
Apr 08, 2024 | 77.49 | 80.21 | 77.48 | 79.60 | 160,954 | +1.64(+2.10%) |
Apr 05, 2024 | 77.45 | 78.35 | 76.02 | 77.96 | 165,690 | -0.02(-0.03%) |
Apr 04, 2024 | 78.01 | 78.87 | 76.92 | 77.98 | 311,838 | +3.25(+4.35%) |
Apr 03, 2024 | 72.60 | 74.88 | 72.51 | 74.73 | 102,027 | +1.52(+2.08%) |
Apr 02, 2024 | 73.20 | 73.35 | 72.30 | 73.21 | 122,828 | -0.39(-0.53%) |