Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 83.65 | 83.65 | 82.13 | 82.13 | 1,181 | -2.12(-2.52%) |
May 21, 2024 | 84.21 | 84.44 | 84.05 | 84.25 | 1,568 | +1.05(+1.26%) |
May 17, 2024 | 83.20 | 0 | +2.60(+3.23%) | |||
May 16, 2024 | 80.00 | 80.60 | 80.00 | 80.60 | 2,391 | +0.60(+0.75%) |
May 15, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 599 | +1.03(+1.30%) |
May 14, 2024 | 79.00 | 79.00 | 78.97 | 78.97 | 382 | +0.02(+0.03%) |
May 13, 2024 | 78.95 | 78.95 | 78.95 | 78.95 | 105 | -0.55(-0.69%) |
May 10, 2024 | 79.20 | 79.50 | 79.20 | 79.50 | 424 | +0.50(+0.63%) |
May 09, 2024 | 77.22 | 79.00 | 77.22 | 79.00 | 555 | +1.74(+2.25%) |
May 08, 2024 | 76.23 | 77.26 | 76.23 | 77.26 | 508 | +1.39(+1.83%) |
May 07, 2024 | 75.72 | 75.87 | 75.72 | 75.87 | 205 | +0.03(+0.04%) |
May 06, 2024 | 75.18 | 76.00 | 75.18 | 75.84 | 737 | +1.26(+1.69%) |
May 03, 2024 | 74.58 | 74.58 | 74.58 | 74.58 | 325 | -1.42(-1.87%) |
May 01, 2024 | 76.00 | 59 | +2.10(+2.84%) | |||
Apr 30, 2024 | 73.89 | 73.90 | 73.89 | 73.90 | 597 | -3.20(-4.15%) |
Apr 29, 2024 | 77.10 | 77.10 | 77.10 | 77.10 | 270 | +0.59(+0.77%) |
Apr 26, 2024 | 76.50 | 76.51 | 76.25 | 76.51 | 1,407 | +1.50(+2.00%) |
Apr 25, 2024 | 75.75 | 75.75 | 75.01 | 75.01 | 1,197 | +0.31(+0.41%) |
Apr 24, 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 518 | +1.39(+1.90%) |
Apr 22, 2024 | 73.31 | 0 | -3.34(-4.36%) | |||
Apr 19, 2024 | 76.65 | 76.65 | 76.65 | 76.65 | 119 | +1.66(+2.21%) |
Apr 17, 2024 | 74.99 | 0 | +0.49(+0.66%) | |||
Apr 16, 2024 | 74.62 | 74.97 | 73.50 | 74.50 | 2,783 | -0.40(-0.53%) |
Apr 15, 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 327 | -0.27(-0.36%) |
Apr 12, 2024 | 78.25 | 79.10 | 75.17 | 75.17 | 4,128 | -1.24(-1.62%) |
Apr 11, 2024 | 75.99 | 76.41 | 75.99 | 76.41 | 1,790 | +2.41(+3.26%) |
Apr 10, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 614 | -1.90(-2.50%) |
Apr 09, 2024 | 75.98 | 76.55 | 75.50 | 75.90 | 5,523 | +1.10(+1.47%) |
Apr 08, 2024 | 76.00 | 76.50 | 74.80 | 74.80 | 1,903 | -0.66(-0.87%) |
Apr 05, 2024 | 73.27 | 75.65 | 73.27 | 75.46 | 748 | +1.73(+2.35%) |
Apr 04, 2024 | 74.42 | 74.42 | 73.70 | 73.73 | 872 | -1.04(-1.39%) |
Apr 03, 2024 | 73.10 | 74.77 | 73.10 | 74.77 | 1,171 | +1.67(+2.28%) |
Apr 02, 2024 | 72.74 | 73.15 | 72.74 | 73.10 | 6,800 | +0.53(+0.73%) |
Apr 01, 2024 | 73.00 | 73.00 | 72.14 | 72.57 | 1,946 | +2.32(+3.30%) |
Mar 28, 2024 | 70.25 | 0 | +0.96(+1.39%) | |||
Mar 27, 2024 | 67.20 | 69.29 | 67.20 | 69.29 | 946 | +2.27(+3.39%) |
Mar 25, 2024 | 67.02 | 76 | -0.43(-0.64%) | |||
Mar 20, 2024 | 67.45 | 1 | +1.05(+1.58%) | |||
Mar 15, 2024 | 66.40 | 10 | +0.12(+0.18%) | |||
Mar 14, 2024 | 66.28 | 66.28 | 66.28 | 66.28 | 215 | -0.82(-1.22%) |
Mar 13, 2024 | 67.09 | 67.10 | 67.09 | 67.10 | 353 | +1.62(+2.47%) |
Mar 12, 2024 | 65.31 | 65.48 | 65.31 | 65.48 | 1,440 | -1.35(-2.02%) |
Mar 11, 2024 | 65.09 | 66.83 | 65.09 | 66.83 | 1,801 | +1.05(+1.60%) |
Mar 08, 2024 | 65.89 | 65.89 | 65.78 | 65.78 | 591 | +0.19(+0.29%) |
Mar 07, 2024 | 65.59 | 65.59 | 65.59 | 65.59 | 251 | +0.79(+1.22%) |
Mar 06, 2024 | 64.50 | 65.00 | 64.50 | 64.80 | 2,415 | +0.76(+1.19%) |
Mar 05, 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 927 | +0.88(+1.39%) |