Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 74.48 | 77.30 | 73.99 | 76.50 | 1,867,816 | +3.21(+4.38%) |
May 21, 2024 | 72.04 | 73.48 | 71.49 | 73.29 | 913,208 | -0.12(-0.16%) |
May 20, 2024 | 72.97 | 74.15 | 72.55 | 73.41 | 1,291,528 | +0.45(+0.62%) |
May 17, 2024 | 72.31 | 73.78 | 71.86 | 72.96 | 1,409,527 | +1.38(+1.93%) |
May 16, 2024 | 72.40 | 73.16 | 71.38 | 71.58 | 1,586,593 | -0.76(-1.05%) |
May 15, 2024 | 73.01 | 73.02 | 70.55 | 72.34 | 2,014,910 | +0.88(+1.23%) |
May 14, 2024 | 71.13 | 72.26 | 70.56 | 71.46 | 1,706,967 | +0.67(+0.95%) |
May 13, 2024 | 70.30 | 70.89 | 69.58 | 70.79 | 973,172 | +1.24(+1.78%) |
May 10, 2024 | 71.00 | 71.34 | 68.71 | 69.55 | 1,205,025 | -0.54(-0.77%) |
May 09, 2024 | 69.48 | 70.44 | 68.64 | 70.09 | 1,140,075 | +0.73(+1.05%) |
May 08, 2024 | 70.54 | 70.80 | 68.47 | 69.36 | 1,125,440 | -2.44(-3.40%) |
May 07, 2024 | 70.95 | 73.17 | 70.84 | 71.80 | 1,353,065 | +0.67(+0.94%) |
May 06, 2024 | 71.34 | 71.98 | 70.07 | 71.13 | 1,210,039 | +0.21(+0.30%) |
May 03, 2024 | 71.97 | 72.64 | 70.25 | 70.92 | 1,426,598 | +1.06(+1.52%) |
May 02, 2024 | 68.50 | 70.52 | 67.69 | 69.86 | 1,739,587 | +2.67(+3.97%) |
May 01, 2024 | 67.69 | 70.30 | 66.40 | 67.19 | 3,447,720 | -1.41(-2.06%) |
Apr 30, 2024 | 76.00 | 78.85 | 68.20 | 68.60 | 4,921,175 | -8.26(-10.75%) |
Apr 29, 2024 | 74.78 | 77.42 | 73.55 | 76.86 | 3,239,349 | +2.98(+4.03%) |
Apr 26, 2024 | 73.66 | 74.98 | 72.86 | 73.88 | 3,042,835 | -0.03(-0.04%) |
Apr 25, 2024 | 71.62 | 74.27 | 70.93 | 73.91 | 2,247,558 | +2.33(+3.26%) |
Apr 24, 2024 | 70.39 | 72.69 | 69.95 | 71.58 | 2,772,648 | +3.61(+5.31%) |
Apr 23, 2024 | 66.29 | 68.62 | 65.81 | 67.97 | 1,681,439 | +1.89(+2.86%) |
Apr 22, 2024 | 67.14 | 67.59 | 65.39 | 66.08 | 1,846,213 | -0.43(-0.65%) |
Apr 19, 2024 | 68.27 | 68.41 | 66.10 | 66.51 | 2,004,200 | -2.18(-3.17%) |
Apr 18, 2024 | 69.86 | 71.00 | 68.55 | 68.69 | 1,912,606 | -1.53(-2.18%) |
Apr 17, 2024 | 75.46 | 75.46 | 70.16 | 70.22 | 2,417,504 | -4.85(-6.46%) |
Apr 16, 2024 | 74.32 | 75.65 | 73.09 | 75.07 | 1,136,104 | +0.69(+0.93%) |
Apr 15, 2024 | 75.95 | 76.22 | 73.63 | 74.38 | 1,140,114 | -0.38(-0.51%) |
Apr 12, 2024 | 75.96 | 76.55 | 74.42 | 74.76 | 1,992,329 | -2.89(-3.72%) |
Apr 11, 2024 | 76.61 | 77.77 | 75.39 | 77.65 | 1,538,458 | +1.91(+2.52%) |
Apr 10, 2024 | 76.17 | 77.13 | 74.84 | 75.74 | 1,128,185 | -1.83(-2.36%) |
Apr 09, 2024 | 77.08 | 78.08 | 76.53 | 77.57 | 1,247,223 | +1.84(+2.43%) |
Apr 08, 2024 | 75.27 | 76.33 | 74.17 | 75.73 | 907,295 | +0.75(+1.00%) |
Apr 05, 2024 | 73.56 | 75.17 | 73.53 | 74.98 | 1,171,147 | +0.97(+1.31%) |
Apr 04, 2024 | 76.49 | 77.09 | 73.54 | 74.01 | 1,761,051 | -1.10(-1.46%) |
Apr 03, 2024 | 73.64 | 76.19 | 73.17 | 75.11 | 1,352,081 | +0.60(+0.81%) |
Apr 02, 2024 | 76.60 | 76.71 | 73.49 | 74.51 | 1,929,459 | -3.45(-4.43%) |
Apr 01, 2024 | 78.25 | 80.12 | 77.58 | 77.96 | 1,114,073 | -0.27(-0.35%) |
Mar 28, 2024 | 79.09 | 78.15 | 78.10 | 78.23 | 1,342,499 | -1.40(-1.76%) |
Mar 27, 2024 | 78.85 | 79.85 | 77.19 | 79.63 | 1,364,324 | +1.96(+2.52%) |
Mar 26, 2024 | 79.25 | 79.71 | 77.60 | 77.67 | 1,179,103 | -0.92(-1.17%) |
Mar 25, 2024 | 78.11 | 79.92 | 77.60 | 78.59 | 1,450,775 | -1.09(-1.37%) |
Mar 22, 2024 | 78.65 | 79.96 | 78.05 | 79.68 | 1,088,122 | +0.62(+0.78%) |
Mar 21, 2024 | 79.94 | 80.47 | 78.46 | 79.06 | 1,676,792 | +1.50(+1.93%) |
Mar 20, 2024 | 76.98 | 78.50 | 75.86 | 77.56 | 1,325,714 | +0.69(+0.90%) |
Mar 19, 2024 | 74.81 | 77.30 | 74.43 | 76.87 | 1,680,057 | +1.07(+1.41%) |
Mar 18, 2024 | 77.18 | 77.44 | 75.58 | 75.80 | 1,524,460 | +0.15(+0.20%) |
Mar 15, 2024 | 75.35 | 76.96 | 74.37 | 75.65 | 2,926,677 | -0.85(-1.11%) |
Mar 14, 2024 | 77.58 | 78.58 | 75.32 | 76.50 | 1,935,009 | -1.44(-1.85%) |
Mar 13, 2024 | 79.59 | 80.89 | 77.73 | 77.94 | 1,558,148 | -3.29(-4.05%) |
Mar 12, 2024 | 81.29 | 81.53 | 79.12 | 81.23 | 1,417,655 | +1.15(+1.44%) |
Mar 11, 2024 | 79.99 | 81.30 | 78.94 | 80.08 | 1,986,938 | -0.37(-0.46%) |
Mar 08, 2024 | 83.92 | 84.40 | 80.36 | 80.45 | 1,741,602 | -3.12(-3.73%) |
Mar 07, 2024 | 81.13 | 85.69 | 80.80 | 83.57 | 2,425,054 | +2.81(+3.48%) |
Mar 06, 2024 | 79.50 | 81.94 | 78.70 | 80.76 | 1,748,828 | +3.47(+4.49%) |
Mar 05, 2024 | 78.11 | 78.47 | 75.98 | 77.29 | 2,077,082 | -2.00(-2.52%) |
Mar 04, 2024 | 79.22 | 79.95 | 78.24 | 79.29 | 1,654,107 | +1.09(+1.39%) |