Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 78.00 | 78.90 | 74.77 | 75.19 | 1,131,420 | -2.22(-2.87%) |
May 21, 2024 | 76.31 | 77.75 | 75.80 | 77.41 | 1,316,046 | +1.15(+1.51%) |
May 20, 2024 | 74.71 | 77.43 | 74.58 | 76.26 | 1,122,698 | +1.80(+2.42%) |
May 17, 2024 | 72.99 | 74.77 | 72.84 | 74.46 | 910,769 | +1.26(+1.72%) |
May 16, 2024 | 72.85 | 74.65 | 72.25 | 73.20 | 1,651,545 | +1.07(+1.48%) |
May 15, 2024 | 71.71 | 73.97 | 71.61 | 72.13 | 1,585,526 | +0.73(+1.02%) |
May 14, 2024 | 70.50 | 71.57 | 70.43 | 71.40 | 545,220 | +1.02(+1.45%) |
May 13, 2024 | 72.21 | 72.47 | 69.75 | 70.38 | 1,015,727 | -1.46(-2.03%) |
May 10, 2024 | 71.88 | 72.57 | 70.52 | 71.84 | 1,433,578 | +0.49(+0.69%) |
May 09, 2024 | 70.17 | 72.50 | 69.00 | 71.35 | 3,892,546 | +4.32(+6.44%) |
May 08, 2024 | 66.45 | 67.47 | 65.96 | 67.03 | 1,558,902 | +0.10(+0.15%) |
May 07, 2024 | 66.18 | 67.27 | 65.55 | 66.93 | 1,016,459 | +0.95(+1.44%) |
May 06, 2024 | 66.64 | 67.16 | 65.88 | 65.98 | 1,156,653 | -0.10(-0.15%) |
May 03, 2024 | 65.18 | 66.99 | 65.06 | 66.08 | 918,174 | +0.96(+1.47%) |
May 02, 2024 | 64.81 | 65.67 | 64.00 | 65.12 | 1,060,467 | +1.00(+1.56%) |
May 01, 2024 | 64.05 | 64.74 | 63.80 | 64.12 | 1,232,057 | -0.16(-0.25%) |
Apr 30, 2024 | 64.49 | 64.70 | 63.12 | 64.28 | 1,288,946 | -0.67(-1.03%) |
Apr 29, 2024 | 63.92 | 65.10 | 63.92 | 64.95 | 598,295 | +1.11(+1.74%) |
Apr 26, 2024 | 63.47 | 64.68 | 63.26 | 63.84 | 694,943 | +1.05(+1.67%) |
Apr 25, 2024 | 63.03 | 63.28 | 61.58 | 62.79 | 454,389 | -0.14(-0.22%) |
Apr 24, 2024 | 62.84 | 63.51 | 62.39 | 62.93 | 468,029 | +0.38(+0.61%) |
Apr 23, 2024 | 62.35 | 62.78 | 61.68 | 62.55 | 540,854 | +0.71(+1.15%) |
Apr 22, 2024 | 61.58 | 62.65 | 61.58 | 61.84 | 779,634 | -0.02(-0.03%) |
Apr 19, 2024 | 61.88 | 62.48 | 61.30 | 61.86 | 945,678 | -0.22(-0.35%) |
Apr 18, 2024 | 63.41 | 64.42 | 61.56 | 62.08 | 934,439 | -1.11(-1.76%) |
Apr 17, 2024 | 63.00 | 63.52 | 62.47 | 63.19 | 854,517 | +0.60(+0.96%) |
Apr 16, 2024 | 61.38 | 62.77 | 61.00 | 62.59 | 604,577 | +0.83(+1.34%) |
Apr 15, 2024 | 62.00 | 62.38 | 61.29 | 61.76 | 805,654 | +0.49(+0.80%) |
Apr 12, 2024 | 62.56 | 62.78 | 61.14 | 61.27 | 596,537 | -1.24(-1.98%) |
Apr 11, 2024 | 63.22 | 63.56 | 62.00 | 62.51 | 671,116 | -0.44(-0.70%) |
Apr 10, 2024 | 62.09 | 63.98 | 61.21 | 62.95 | 847,943 | -0.61(-0.96%) |
Apr 09, 2024 | 65.02 | 65.48 | 63.33 | 63.56 | 1,191,340 | -1.27(-1.96%) |
Apr 08, 2024 | 64.92 | 65.61 | 64.02 | 64.83 | 476,547 | +0.11(+0.17%) |
Apr 05, 2024 | 62.86 | 65.06 | 62.73 | 64.72 | 965,979 | +1.80(+2.86%) |
Apr 04, 2024 | 63.50 | 64.34 | 62.77 | 62.92 | 1,276,659 | +0.42(+0.67%) |
Apr 03, 2024 | 61.10 | 62.70 | 61.08 | 62.50 | 1,131,756 | +1.28(+2.09%) |
Apr 02, 2024 | 62.20 | 62.31 | 60.72 | 61.22 | 872,730 | -0.45(-0.73%) |
Apr 01, 2024 | 62.51 | 63.10 | 61.52 | 61.67 | 911,582 | -0.62(-1.00%) |
Mar 28, 2024 | 61.18 | 62.94 | 60.57 | 62.29 | 929,912 | -0.65(-1.03%) |
Mar 27, 2024 | 60.96 | 62.95 | 60.91 | 62.94 | 1,339,869 | +2.05(+3.37%) |
Mar 26, 2024 | 60.52 | 61.28 | 59.78 | 60.89 | 1,330,717 | +0.58(+0.96%) |
Mar 25, 2024 | 60.44 | 61.78 | 60.21 | 60.31 | 676,464 | -0.13(-0.22%) |
Mar 22, 2024 | 59.47 | 60.87 | 59.12 | 60.44 | 998,963 | +0.85(+1.43%) |
Mar 21, 2024 | 59.87 | 60.02 | 59.23 | 59.59 | 768,570 | +0.00(+0.00%) |
Mar 20, 2024 | 58.67 | 59.91 | 58.30 | 59.59 | 3,424,550 | +0.44(+0.74%) |
Mar 19, 2024 | 57.30 | 59.95 | 57.15 | 59.15 | 1,842,610 | +1.53(+2.66%) |
Mar 18, 2024 | 56.93 | 57.74 | 56.10 | 57.62 | 1,069,861 | -0.33(-0.57%) |
Mar 15, 2024 | 57.30 | 58.29 | 57.28 | 57.95 | 643,520 | +0.42(+0.73%) |
Mar 14, 2024 | 58.24 | 59.10 | 57.27 | 57.53 | 1,041,420 | -0.80(-1.37%) |
Mar 13, 2024 | 57.62 | 58.78 | 56.93 | 58.33 | 1,577,305 | +1.04(+1.82%) |
Mar 12, 2024 | 56.70 | 57.63 | 55.96 | 57.29 | 1,761,284 | +1.41(+2.52%) |
Mar 11, 2024 | 55.63 | 56.52 | 55.17 | 55.88 | 794,827 | -0.12(-0.21%) |
Mar 08, 2024 | 55.86 | 56.60 | 54.54 | 56.00 | 1,111,497 | +0.32(+0.57%) |
Mar 07, 2024 | 55.78 | 56.23 | 55.03 | 55.68 | 930,894 | +0.30(+0.54%) |
Mar 06, 2024 | 55.80 | 56.97 | 54.94 | 55.38 | 650,982 | -0.87(-1.55%) |
Mar 05, 2024 | 55.93 | 57.12 | 55.67 | 56.25 | 1,017,036 | -0.20(-0.35%) |
Mar 04, 2024 | 56.04 | 57.23 | 54.91 | 56.45 | 1,035,797 | +0.62(+1.11%) |