Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 71.81 | 73.05 | 71.55 | 73.03 | 1,367 | +0.38(+0.53%) |
May 08, 2024 | 72.99 | 73.05 | 72.65 | 72.65 | 537 | -1.02(-1.39%) |
May 07, 2024 | 73.67 | 73.67 | 73.67 | 73.67 | 200 | -0.25(-0.34%) |
May 06, 2024 | 73.92 | 73.92 | 73.92 | 73.92 | 492 | +0.94(+1.29%) |
May 03, 2024 | 72.33 | 72.98 | 72.33 | 72.98 | 673 | +2.97(+4.25%) |
May 02, 2024 | 69.71 | 70.22 | 69.71 | 70.01 | 703 | +2.51(+3.71%) |
May 01, 2024 | 67.20 | 69.80 | 67.20 | 67.50 | 971 | -1.91(-2.75%) |
Apr 30, 2024 | 71.81 | 71.81 | 69.42 | 69.42 | 861 | -4.90(-6.60%) |
Apr 29, 2024 | 72.94 | 74.39 | 72.94 | 74.32 | 2,134 | -0.67(-0.89%) |
Apr 26, 2024 | 74.99 | 74.99 | 74.99 | 74.99 | 226 | -0.92(-1.21%) |
Apr 25, 2024 | 75.07 | 75.90 | 75.07 | 75.90 | 385 | +0.99(+1.32%) |
Apr 24, 2024 | 77.28 | 77.28 | 74.92 | 74.92 | 2,793 | -2.96(-3.80%) |
Apr 23, 2024 | 77.88 | 77.88 | 77.87 | 77.87 | 3,166 | +0.09(+0.12%) |
Apr 22, 2024 | 78.01 | 78.01 | 76.97 | 77.78 | 2,171 | +2.45(+3.25%) |
Apr 19, 2024 | 75.78 | 75.97 | 74.89 | 75.33 | 3,474 | +0.98(+1.32%) |
Apr 18, 2024 | 74.62 | 74.68 | 74.35 | 74.35 | 1,118 | +2.42(+3.37%) |
Apr 17, 2024 | 70.77 | 71.93 | 70.50 | 71.93 | 2,049 | -1.83(-2.48%) |
Apr 16, 2024 | 74.53 | 74.53 | 73.76 | 73.76 | 828 | -0.90(-1.21%) |
Apr 15, 2024 | 78.02 | 78.11 | 74.66 | 74.66 | 5,374 | -3.92(-4.99%) |
Apr 12, 2024 | 83.10 | 83.10 | 78.58 | 78.58 | 1,688 | -4.78(-5.74%) |
Apr 11, 2024 | 83.01 | 83.36 | 82.71 | 83.36 | 3,522 | +0.35(+0.43%) |
Apr 10, 2024 | 80.92 | 83.01 | 80.92 | 83.01 | 816 | +0.90(+1.10%) |
Apr 09, 2024 | 82.08 | 82.10 | 82.08 | 82.10 | 763 | -3.58(-4.18%) |
Apr 08, 2024 | 85.94 | 85.97 | 84.88 | 85.69 | 2,289 | +6.02(+7.55%) |
Apr 05, 2024 | 79.93 | 79.95 | 79.67 | 79.67 | 871 | -1.20(-1.49%) |
Apr 04, 2024 | 80.37 | 80.88 | 80.37 | 80.88 | 1,186 | +2.64(+3.38%) |
Apr 03, 2024 | 78.42 | 78.97 | 78.24 | 78.24 | 834 | +0.05(+0.06%) |
Apr 02, 2024 | 77.17 | 78.19 | 77.17 | 78.19 | 1,067 | -4.47(-5.40%) |
Apr 01, 2024 | 83.56 | 83.67 | 81.09 | 82.65 | 2,340 | -1.76(-2.08%) |
Mar 28, 2024 | 84.90 | 84.90 | 84.40 | 84.41 | 879 | +2.46(+3.01%) |
Mar 27, 2024 | 85.45 | 85.45 | 81.94 | 81.95 | 1,156 | -1.09(-1.32%) |
Mar 26, 2024 | 84.66 | 84.66 | 83.04 | 83.04 | 998 | -1.95(-2.29%) |
Mar 25, 2024 | 82.67 | 84.99 | 82.67 | 84.99 | 3,162 | +8.03(+10.43%) |
Mar 22, 2024 | 75.66 | 76.96 | 75.66 | 76.96 | 1,024 | -1.85(-2.35%) |
Mar 21, 2024 | 81.56 | 81.56 | 78.29 | 78.81 | 5,113 | -0.15(-0.19%) |
Mar 20, 2024 | 77.69 | 79.00 | 75.65 | 78.96 | 4,769 | +1.54(+1.99%) |
Mar 19, 2024 | 76.64 | 78.48 | 75.02 | 77.42 | 4,102 | -3.11(-3.87%) |
Mar 18, 2024 | 81.69 | 81.70 | 80.24 | 80.53 | 3,205 | -2.97(-3.56%) |
Mar 15, 2024 | 83.19 | 85.14 | 82.46 | 83.51 | 4,461 | -1.09(-1.29%) |
Mar 14, 2024 | 86.84 | 86.84 | 84.58 | 84.60 | 2,564 | -4.84(-5.41%) |
Mar 13, 2024 | 88.54 | 89.45 | 88.53 | 89.45 | 1,474 | +1.95(+2.22%) |
Mar 12, 2024 | 88.60 | 89.26 | 85.70 | 87.50 | 5,260 | -1.15(-1.30%) |
Mar 11, 2024 | 89.69 | 89.69 | 88.37 | 88.65 | 5,212 | +3.14(+3.67%) |
Mar 08, 2024 | 85.70 | 85.70 | 83.46 | 85.51 | 3,582 | +1.47(+1.74%) |
Mar 07, 2024 | 83.39 | 84.05 | 82.81 | 84.05 | 2,308 | +0.91(+1.10%) |
Mar 06, 2024 | 82.81 | 83.51 | 81.36 | 83.13 | 4,323 | +7.17(+9.43%) |
Mar 05, 2024 | 83.13 | 85.23 | 74.25 | 75.97 | 5,129 | -6.41(-7.78%) |
Mar 04, 2024 | 80.77 | 82.50 | 80.62 | 82.37 | 4,199 | +5.04(+6.51%) |