Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 66.00 | 66.01 | 61.72 | 64.54 | 1,517,085 | -0.90(-1.38%) |
May 30, 2024 | 67.35 | 67.39 | 61.58 | 65.44 | 2,786,669 | -2.01(-2.98%) |
May 29, 2024 | 67.99 | 68.88 | 66.42 | 67.45 | 1,351,491 | -1.44(-2.09%) |
May 28, 2024 | 72.83 | 72.83 | 68.14 | 68.89 | 2,245,144 | -3.10(-4.31%) |
May 24, 2024 | 71.10 | 72.82 | 70.68 | 71.99 | 857,851 | +1.92(+2.74%) |
May 23, 2024 | 76.00 | 76.65 | 69.50 | 70.07 | 2,211,404 | -3.07(-4.20%) |
May 22, 2024 | 74.00 | 75.14 | 72.75 | 73.14 | 1,266,769 | -0.20(-0.27%) |
May 21, 2024 | 72.30 | 75.38 | 71.71 | 73.34 | 1,101,309 | +0.83(+1.14%) |
May 20, 2024 | 71.11 | 73.13 | 70.15 | 72.51 | 1,331,278 | +0.01(+0.01%) |
May 17, 2024 | 73.63 | 74.46 | 70.92 | 72.50 | 1,204,166 | -0.50(-0.68%) |
May 16, 2024 | 77.52 | 77.57 | 72.15 | 73.00 | 2,173,820 | -4.42(-5.71%) |
May 15, 2024 | 73.80 | 77.42 | 71.46 | 77.42 | 2,753,477 | +5.10(+7.05%) |
May 14, 2024 | 71.00 | 72.88 | 68.81 | 72.32 | 1,611,378 | +2.06(+2.93%) |
May 13, 2024 | 71.18 | 74.03 | 69.92 | 70.26 | 1,929,648 | +0.18(+0.26%) |
May 10, 2024 | 71.14 | 74.19 | 68.89 | 70.08 | 1,828,618 | +0.02(+0.03%) |
May 09, 2024 | 72.02 | 72.15 | 68.01 | 70.06 | 3,295,334 | +0.80(+1.16%) |
May 08, 2024 | 71.06 | 74.20 | 66.10 | 69.26 | 5,410,141 | -6.93(-9.10%) |
May 07, 2024 | 75.86 | 78.94 | 75.01 | 76.19 | 2,373,376 | -1.92(-2.46%) |
May 06, 2024 | 77.30 | 81.04 | 76.70 | 78.11 | 1,933,830 | +1.15(+1.49%) |
May 03, 2024 | 81.07 | 81.25 | 76.51 | 76.96 | 2,141,981 | -2.10(-2.66%) |
May 02, 2024 | 76.91 | 79.58 | 71.68 | 79.06 | 2,647,290 | +4.23(+5.65%) |
May 01, 2024 | 80.52 | 80.62 | 74.43 | 74.83 | 3,957,117 | -9.93(-11.72%) |
Apr 30, 2024 | 83.97 | 87.20 | 81.68 | 84.76 | 1,982,176 | -0.94(-1.10%) |
Apr 29, 2024 | 81.28 | 88.59 | 80.24 | 85.70 | 3,600,597 | +0.70(+0.82%) |
Apr 26, 2024 | 70.97 | 85.27 | 70.20 | 85.00 | 3,013,699 | +13.41(+18.73%) |
Apr 25, 2024 | 68.42 | 73.19 | 67.29 | 71.59 | 1,279,432 | +0.60(+0.85%) |
Apr 24, 2024 | 73.20 | 75.50 | 69.13 | 70.99 | 1,469,863 | -0.73(-1.02%) |
Apr 23, 2024 | 67.55 | 73.52 | 66.81 | 71.72 | 1,509,028 | +5.93(+9.01%) |
Apr 22, 2024 | 65.00 | 68.73 | 64.56 | 65.79 | 1,329,878 | +1.30(+2.02%) |
Apr 19, 2024 | 69.08 | 69.70 | 60.21 | 64.49 | 4,006,155 | -6.43(-9.07%) |
Apr 18, 2024 | 72.99 | 72.99 | 68.55 | 70.92 | 1,392,555 | -2.29(-3.13%) |
Apr 17, 2024 | 75.00 | 75.54 | 71.16 | 73.21 | 1,399,383 | -1.31(-1.76%) |
Apr 16, 2024 | 71.90 | 75.75 | 69.20 | 74.52 | 1,492,167 | +3.22(+4.52%) |
Apr 15, 2024 | 74.83 | 79.47 | 70.89 | 71.30 | 2,509,060 | -1.43(-1.97%) |
Apr 12, 2024 | 74.65 | 75.36 | 70.53 | 72.73 | 1,197,222 | -2.86(-3.78%) |
Apr 11, 2024 | 71.46 | 77.50 | 70.76 | 75.59 | 2,465,850 | +4.28(+6.00%) |
Apr 10, 2024 | 66.32 | 71.67 | 65.89 | 71.31 | 1,519,717 | +2.94(+4.30%) |
Apr 09, 2024 | 69.92 | 70.99 | 66.00 | 68.37 | 1,146,343 | -1.55(-2.22%) |
Apr 08, 2024 | 73.00 | 74.50 | 69.16 | 69.92 | 1,244,372 | -1.42(-1.99%) |
Apr 05, 2024 | 69.04 | 75.00 | 67.63 | 71.34 | 1,475,301 | +1.57(+2.25%) |
Apr 04, 2024 | 69.71 | 73.20 | 67.75 | 69.77 | 1,694,285 | +0.49(+0.71%) |
Apr 03, 2024 | 72.06 | 74.72 | 69.01 | 69.28 | 1,698,486 | -2.93(-4.06%) |
Apr 02, 2024 | 69.70 | 74.63 | 68.00 | 72.21 | 2,023,348 | +1.09(+1.53%) |
Apr 01, 2024 | 72.62 | 73.40 | 66.76 | 71.12 | 4,320,840 | -3.07(-4.14%) |
Mar 28, 2024 | 79.57 | 75.31 | 75.19 | 74.19 | 2,388,108 | -5.73(-7.17%) |
Mar 27, 2024 | 81.21 | 82.00 | 75.00 | 79.92 | 3,572,330 | -3.46(-4.15%) |
Mar 26, 2024 | 88.90 | 95.21 | 77.50 | 83.38 | 10,588,577 | -1.62(-1.91%) |
Mar 25, 2024 | 73.39 | 86.95 | 70.00 | 85.00 | 7,332,106 | +15.00(+21.43%) |
Mar 22, 2024 | 65.50 | 72.00 | 65.21 | 70.00 | 4,387,394 | +5.85(+9.12%) |
Mar 21, 2024 | 66.00 | 80.00 | 63.45 | 64.15 | 11,447,605 | +2.12(+3.42%) |