Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 73.75 | 73.86 | 73.72 | 73.81 | 267,468 | +0.10(+0.14%) |
May 23, 2024 | 73.72 | 73.80 | 73.64 | 73.71 | 805,454 | +0.01(+0.01%) |
May 22, 2024 | 73.75 | 73.75 | 73.62 | 73.70 | 1,019,561 | -0.03(-0.04%) |
May 21, 2024 | 73.75 | 73.91 | 73.68 | 73.73 | 704,679 | -0.06(-0.08%) |
May 20, 2024 | 73.66 | 73.79 | 73.66 | 73.79 | 466,440 | +0.16(+0.22%) |
May 17, 2024 | 73.72 | 73.85 | 73.60 | 73.63 | 1,097,711 | -0.13(-0.18%) |
May 16, 2024 | 73.57 | 73.95 | 73.57 | 73.76 | 502,680 | +0.18(+0.24%) |
May 15, 2024 | 73.59 | 73.71 | 73.53 | 73.58 | 705,928 | +0.14(+0.19%) |
May 14, 2024 | 73.55 | 73.64 | 73.39 | 73.44 | 1,145,115 | -0.03(-0.04%) |
May 13, 2024 | 73.57 | 73.70 | 73.46 | 73.47 | 653,423 | -0.13(-0.18%) |
May 10, 2024 | 73.57 | 73.65 | 73.45 | 73.60 | 654,519 | +0.02(+0.03%) |
May 09, 2024 | 73.55 | 73.64 | 73.44 | 73.58 | 755,671 | +0.03(+0.04%) |
May 08, 2024 | 73.29 | 73.89 | 73.24 | 73.55 | 1,803,341 | +0.27(+0.37%) |
May 07, 2024 | 73.28 | 73.40 | 73.17 | 73.28 | 2,609,091 | +0.02(+0.03%) |
May 06, 2024 | 73.70 | 73.85 | 73.17 | 73.26 | 11,680,076 | +25.15(+52.28%) |
May 03, 2024 | 49.52 | 49.89 | 48.03 | 48.11 | 675,055 | -0.74(-1.51%) |
May 02, 2024 | 48.04 | 48.88 | 47.24 | 48.85 | 866,605 | +1.61(+3.41%) |
May 01, 2024 | 47.26 | 47.68 | 46.12 | 47.24 | 823,300 | -0.02(-0.04%) |
Apr 30, 2024 | 42.95 | 47.99 | 42.62 | 47.26 | 2,090,483 | +3.80(+8.74%) |
Apr 29, 2024 | 43.14 | 44.05 | 43.14 | 43.46 | 537,754 | +0.47(+1.09%) |
Apr 26, 2024 | 43.14 | 43.83 | 42.93 | 42.99 | 374,441 | +0.29(+0.68%) |
Apr 25, 2024 | 44.29 | 44.33 | 42.51 | 42.70 | 637,315 | -2.39(-5.30%) |
Apr 24, 2024 | 45.33 | 46.37 | 44.92 | 45.09 | 446,939 | -0.39(-0.86%) |
Apr 23, 2024 | 46.00 | 46.56 | 44.91 | 45.48 | 304,024 | +0.36(+0.80%) |
Apr 22, 2024 | 45.01 | 45.62 | 44.10 | 45.12 | 465,471 | +0.32(+0.71%) |
Apr 19, 2024 | 43.73 | 45.48 | 43.64 | 44.80 | 394,303 | +1.16(+2.66%) |
Apr 18, 2024 | 44.58 | 44.58 | 43.39 | 43.64 | 365,058 | -0.94(-2.11%) |
Apr 17, 2024 | 46.69 | 46.72 | 44.49 | 44.58 | 249,481 | -1.67(-3.61%) |
Apr 16, 2024 | 46.89 | 47.22 | 46.06 | 46.25 | 284,868 | -1.18(-2.49%) |
Apr 15, 2024 | 49.31 | 49.56 | 47.13 | 47.43 | 313,853 | -1.91(-3.87%) |
Apr 12, 2024 | 50.38 | 50.83 | 48.93 | 49.34 | 422,235 | -2.34(-4.53%) |
Apr 11, 2024 | 51.58 | 52.10 | 51.13 | 51.68 | 225,017 | +0.43(+0.84%) |
Apr 10, 2024 | 52.09 | 52.23 | 50.97 | 51.25 | 327,605 | -2.80(-5.18%) |
Apr 09, 2024 | 52.15 | 54.06 | 51.95 | 54.05 | 230,729 | +2.10(+4.04%) |
Apr 08, 2024 | 51.63 | 52.80 | 51.63 | 51.95 | 214,514 | +0.47(+0.91%) |
Apr 05, 2024 | 52.36 | 52.79 | 51.21 | 51.48 | 180,879 | -1.12(-2.13%) |
Apr 04, 2024 | 54.28 | 55.38 | 52.45 | 52.60 | 247,769 | -1.13(-2.10%) |
Apr 03, 2024 | 55.07 | 55.56 | 53.41 | 53.73 | 311,279 | -1.99(-3.57%) |
Apr 02, 2024 | 54.78 | 56.04 | 54.35 | 55.72 | 309,876 | +0.02(+0.04%) |
Apr 01, 2024 | 56.21 | 56.64 | 54.50 | 55.70 | 262,372 | -0.59(-1.05%) |
Mar 28, 2024 | 54.49 | 56.62 | 55.97 | 56.29 | 465,037 | +1.83(+3.36%) |
Mar 27, 2024 | 54.01 | 55.30 | 53.92 | 54.46 | 342,316 | +1.13(+2.12%) |
Mar 26, 2024 | 54.96 | 55.35 | 53.23 | 53.33 | 756,724 | -1.19(-2.18%) |
Mar 25, 2024 | 56.82 | 57.28 | 53.91 | 54.52 | 712,139 | -2.24(-3.95%) |
Mar 22, 2024 | 58.70 | 59.19 | 55.91 | 56.76 | 410,166 | -1.82(-3.11%) |
Mar 21, 2024 | 61.23 | 61.34 | 58.50 | 58.58 | 264,326 | -2.53(-4.14%) |
Mar 20, 2024 | 60.27 | 61.67 | 59.72 | 61.11 | 136,085 | +0.84(+1.39%) |
Mar 19, 2024 | 59.46 | 60.37 | 59.46 | 60.27 | 160,703 | +0.08(+0.13%) |
Mar 18, 2024 | 60.78 | 61.18 | 60.13 | 60.19 | 148,437 | -0.08(-0.13%) |
Mar 15, 2024 | 60.01 | 60.50 | 59.45 | 60.27 | 431,947 | -0.14(-0.23%) |
Mar 14, 2024 | 62.58 | 62.61 | 59.69 | 60.41 | 232,254 | -2.45(-3.90%) |
Mar 13, 2024 | 62.73 | 63.39 | 62.58 | 62.86 | 110,648 | -0.17(-0.27%) |
Mar 12, 2024 | 63.05 | 63.30 | 62.28 | 63.03 | 107,292 | +0.39(+0.62%) |
Mar 11, 2024 | 63.08 | 64.28 | 62.42 | 62.64 | 223,810 | -0.89(-1.40%) |
Mar 08, 2024 | 64.71 | 65.08 | 63.51 | 63.53 | 107,151 | -0.77(-1.20%) |
Mar 07, 2024 | 63.56 | 65.03 | 63.26 | 64.30 | 96,087 | +1.34(+2.13%) |
Mar 06, 2024 | 62.87 | 63.30 | 62.20 | 62.96 | 109,316 | +1.13(+1.83%) |
Mar 05, 2024 | 63.75 | 63.76 | 61.70 | 61.83 | 134,033 | -2.66(-4.12%) |
Mar 04, 2024 | 64.79 | 65.72 | 63.80 | 64.49 | 211,548 | -0.32(-0.49%) |