Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 83.50 | 86.30 | 82.75 | 85.52 | 97,220 | +2.02(+2.42%) |
May 16, 2024 | 81.25 | 84.00 | 80.16 | 83.50 | 90,522 | +2.20(+2.71%) |
May 15, 2024 | 80.00 | 81.35 | 78.97 | 81.30 | 49,536 | +1.74(+2.19%) |
May 14, 2024 | 79.22 | 79.99 | 77.94 | 79.56 | 45,146 | +1.04(+1.32%) |
May 13, 2024 | 77.52 | 79.10 | 77.30 | 78.52 | 49,243 | +0.17(+0.22%) |
May 10, 2024 | 79.45 | 79.45 | 77.22 | 78.35 | 53,269 | -0.63(-0.80%) |
May 09, 2024 | 79.98 | 80.33 | 78.42 | 78.98 | 56,685 | -0.86(-1.08%) |
May 08, 2024 | 79.76 | 80.51 | 78.38 | 79.84 | 53,003 | +0.37(+0.47%) |
May 07, 2024 | 79.47 | 80.00 | 78.69 | 79.47 | 24,114 | +0.08(+0.10%) |
May 06, 2024 | 79.57 | 79.77 | 78.59 | 79.39 | 77,313 | +0.56(+0.71%) |
May 03, 2024 | 77.37 | 79.30 | 76.70 | 78.83 | 28,340 | +1.33(+1.71%) |
May 02, 2024 | 78.59 | 78.59 | 75.86 | 77.51 | 29,998 | -0.74(-0.95%) |
May 01, 2024 | 78.38 | 79.82 | 77.58 | 78.25 | 37,648 | -0.44(-0.56%) |
Apr 30, 2024 | 79.37 | 79.61 | 76.72 | 78.69 | 67,469 | -1.61(-2.01%) |
Apr 29, 2024 | 81.00 | 81.78 | 79.42 | 80.30 | 63,116 | +0.37(+0.46%) |
Apr 26, 2024 | 76.91 | 80.29 | 76.62 | 79.93 | 52,785 | +3.38(+4.41%) |
Apr 25, 2024 | 73.88 | 76.55 | 73.75 | 76.55 | 24,586 | +2.67(+3.61%) |
Apr 24, 2024 | 74.94 | 75.43 | 73.22 | 73.88 | 23,368 | -1.09(-1.46%) |
Apr 23, 2024 | 73.71 | 75.74 | 73.22 | 74.98 | 18,461 | +1.22(+1.65%) |
Apr 22, 2024 | 74.57 | 74.78 | 73.27 | 73.76 | 22,518 | -1.01(-1.34%) |
Apr 19, 2024 | 73.61 | 75.53 | 73.17 | 74.76 | 40,093 | +0.71(+0.96%) |
Apr 18, 2024 | 74.74 | 75.20 | 73.73 | 74.05 | 11,059 | -0.34(-0.46%) |
Apr 17, 2024 | 76.41 | 76.54 | 73.93 | 74.39 | 24,369 | -1.50(-1.98%) |
Apr 16, 2024 | 76.15 | 76.97 | 74.98 | 75.89 | 16,752 | -0.02(-0.03%) |
Apr 15, 2024 | 76.25 | 77.94 | 75.67 | 75.91 | 17,908 | -0.77(-1.01%) |
Apr 12, 2024 | 78.33 | 78.33 | 75.42 | 76.69 | 30,573 | -1.42(-1.81%) |
Apr 11, 2024 | 77.55 | 78.10 | 75.17 | 78.10 | 36,647 | +0.26(+0.34%) |
Apr 10, 2024 | 78.25 | 78.82 | 77.38 | 77.84 | 20,178 | -0.46(-0.59%) |
Apr 09, 2024 | 79.08 | 79.47 | 77.82 | 78.30 | 23,433 | -0.54(-0.68%) |
Apr 08, 2024 | 78.78 | 79.11 | 78.35 | 78.83 | 9,725 | +0.10(+0.12%) |
Apr 05, 2024 | 79.13 | 79.48 | 78.08 | 78.74 | 16,532 | -0.37(-0.47%) |
Apr 04, 2024 | 78.85 | 79.64 | 78.11 | 79.11 | 20,138 | +1.01(+1.29%) |
Apr 03, 2024 | 77.44 | 79.38 | 77.33 | 78.10 | 47,817 | +0.71(+0.92%) |
Apr 02, 2024 | 77.49 | 77.49 | 76.59 | 77.39 | 30,102 | +0.42(+0.55%) |
Apr 01, 2024 | 76.88 | 77.61 | 75.66 | 76.97 | 55,209 | +0.24(+0.32%) |
Mar 28, 2024 | 75.09 | 77.12 | 74.85 | 76.72 | 35,496 | +1.85(+2.48%) |
Mar 27, 2024 | 74.68 | 75.45 | 74.64 | 74.87 | 10,099 | +0.19(+0.25%) |
Mar 26, 2024 | 74.20 | 75.59 | 73.87 | 74.68 | 18,223 | +0.03(+0.04%) |
Mar 25, 2024 | 75.28 | 76.15 | 74.22 | 74.66 | 31,203 | -0.53(-0.70%) |
Mar 22, 2024 | 74.25 | 76.96 | 73.46 | 75.18 | 52,489 | +0.26(+0.35%) |
Mar 21, 2024 | 77.13 | 77.13 | 73.52 | 74.92 | 83,888 | -1.78(-2.32%) |
Mar 20, 2024 | 73.22 | 78.06 | 71.34 | 76.70 | 171,936 | +4.21(+5.80%) |
Mar 19, 2024 | 64.91 | 73.21 | 64.91 | 72.49 | 295,479 | +10.28(+16.53%) |
Mar 18, 2024 | 62.97 | 63.65 | 62.20 | 62.21 | 51,427 | -0.84(-1.33%) |
Mar 15, 2024 | 63.42 | 64.11 | 62.73 | 63.05 | 25,954 | +0.06(+0.09%) |
Mar 14, 2024 | 63.43 | 64.12 | 62.72 | 62.99 | 24,098 | -0.60(-0.94%) |
Mar 13, 2024 | 64.02 | 64.89 | 63.58 | 63.58 | 23,252 | -0.71(-1.11%) |
Mar 12, 2024 | 64.64 | 65.10 | 64.03 | 64.30 | 26,428 | -0.22(-0.35%) |
Mar 11, 2024 | 64.36 | 65.00 | 63.46 | 64.52 | 41,907 | +0.75(+1.18%) |
Mar 08, 2024 | 63.95 | 65.28 | 63.49 | 63.77 | 39,301 | -0.30(-0.47%) |
Mar 07, 2024 | 60.74 | 64.46 | 60.54 | 64.07 | 53,982 | +3.56(+5.89%) |
Mar 06, 2024 | 61.02 | 61.77 | 60.16 | 60.51 | 45,411 | -0.54(-0.88%) |
Mar 05, 2024 | 61.63 | 62.05 | 60.94 | 61.05 | 79,724 | -0.96(-1.54%) |
Mar 04, 2024 | 64.83 | 65.26 | 61.50 | 62.00 | 120,159 | -2.83(-4.37%) |