Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 82.49 | 82.92 | 80.58 | 80.70 | 622,780 | -2.17(-2.62%) |
May 20, 2024 | 79.96 | 82.88 | 79.50 | 82.87 | 826,363 | +3.20(+4.02%) |
May 17, 2024 | 81.34 | 82.10 | 79.59 | 79.67 | 950,979 | -1.43(-1.76%) |
May 16, 2024 | 79.60 | 81.25 | 79.46 | 81.10 | 960,895 | +1.50(+1.88%) |
May 15, 2024 | 79.10 | 79.64 | 77.50 | 79.60 | 664,152 | +0.90(+1.14%) |
May 14, 2024 | 78.99 | 79.29 | 77.98 | 78.70 | 964,536 | +0.82(+1.05%) |
May 13, 2024 | 76.89 | 77.91 | 76.51 | 77.88 | 736,475 | +1.86(+2.45%) |
May 10, 2024 | 76.29 | 76.96 | 75.27 | 76.02 | 748,325 | +0.12(+0.16%) |
May 09, 2024 | 74.90 | 76.00 | 74.34 | 75.90 | 526,197 | +1.39(+1.87%) |
May 08, 2024 | 75.83 | 76.15 | 74.28 | 74.51 | 1,070,885 | -1.50(-1.97%) |
May 07, 2024 | 75.95 | 77.55 | 75.23 | 76.01 | 1,036,301 | +0.50(+0.66%) |
May 06, 2024 | 75.77 | 78.57 | 74.65 | 75.51 | 1,231,847 | -0.02(-0.03%) |
May 03, 2024 | 78.00 | 79.97 | 74.95 | 75.53 | 1,865,512 | -2.65(-3.39%) |
May 02, 2024 | 75.00 | 79.25 | 74.83 | 78.18 | 3,707,025 | +10.78(+15.99%) |
May 01, 2024 | 66.18 | 69.02 | 65.89 | 67.40 | 1,475,942 | +0.86(+1.29%) |
Apr 30, 2024 | 67.02 | 67.14 | 66.09 | 66.54 | 1,251,222 | -0.72(-1.07%) |
Apr 29, 2024 | 65.81 | 68.49 | 65.76 | 67.26 | 1,101,244 | +1.70(+2.59%) |
Apr 26, 2024 | 65.41 | 66.26 | 65.08 | 65.56 | 584,631 | +0.36(+0.55%) |
Apr 25, 2024 | 64.75 | 65.27 | 63.76 | 65.20 | 603,019 | -0.01(-0.02%) |
Apr 24, 2024 | 64.62 | 65.37 | 63.61 | 65.21 | 584,986 | +0.80(+1.24%) |
Apr 23, 2024 | 63.02 | 65.54 | 62.59 | 64.41 | 591,933 | +1.34(+2.12%) |
Apr 22, 2024 | 63.89 | 64.37 | 63.07 | 63.07 | 652,015 | -0.74(-1.16%) |
Apr 19, 2024 | 62.10 | 64.01 | 61.47 | 63.81 | 798,464 | +1.48(+2.37%) |
Apr 18, 2024 | 62.09 | 65.25 | 61.63 | 62.33 | 1,271,292 | +0.85(+1.38%) |
Apr 17, 2024 | 61.97 | 62.92 | 61.46 | 61.48 | 537,354 | -0.25(-0.40%) |
Apr 16, 2024 | 59.94 | 62.41 | 59.56 | 61.73 | 569,874 | +1.48(+2.46%) |
Apr 15, 2024 | 61.24 | 61.45 | 59.72 | 60.25 | 670,069 | -0.54(-0.89%) |
Apr 12, 2024 | 60.95 | 61.36 | 59.70 | 60.79 | 654,657 | -0.71(-1.15%) |
Apr 11, 2024 | 60.09 | 62.00 | 60.09 | 61.50 | 717,709 | +1.64(+2.74%) |
Apr 10, 2024 | 58.74 | 60.27 | 58.46 | 59.86 | 469,901 | -0.56(-0.93%) |
Apr 09, 2024 | 59.97 | 61.07 | 59.55 | 60.42 | 790,197 | +0.68(+1.14%) |
Apr 08, 2024 | 59.80 | 60.68 | 59.04 | 59.74 | 669,014 | -1.09(-1.79%) |
Apr 05, 2024 | 59.49 | 60.94 | 59.12 | 60.83 | 493,158 | +1.05(+1.76%) |
Apr 04, 2024 | 60.12 | 60.57 | 59.26 | 59.78 | 575,374 | +0.59(+1.00%) |
Apr 03, 2024 | 58.69 | 60.08 | 58.49 | 59.19 | 542,966 | +0.32(+0.54%) |
Apr 02, 2024 | 58.57 | 59.17 | 58.16 | 58.87 | 795,306 | -1.24(-2.06%) |