Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 82.69 | 85.85 | 80.59 | 85.85 | 406,358 | +4.26(+5.22%) |
May 23, 2024 | 79.01 | 85.36 | 78.50 | 81.59 | 1,232,556 | +12.83(+18.66%) |
May 22, 2024 | 69.75 | 70.48 | 66.40 | 68.76 | 770,773 | -0.78(-1.12%) |
May 21, 2024 | 67.00 | 69.57 | 66.31 | 69.54 | 330,055 | +0.76(+1.10%) |
May 20, 2024 | 67.34 | 69.26 | 66.88 | 68.78 | 346,290 | +3.29(+5.02%) |
May 17, 2024 | 68.37 | 68.54 | 64.50 | 65.49 | 277,645 | -2.75(-4.03%) |
May 16, 2024 | 69.00 | 70.28 | 67.84 | 68.24 | 376,601 | -0.42(-0.61%) |
May 15, 2024 | 65.51 | 68.95 | 64.50 | 68.66 | 417,844 | +4.62(+7.21%) |
May 14, 2024 | 61.72 | 64.44 | 60.81 | 64.04 | 242,606 | +1.26(+2.01%) |
May 13, 2024 | 62.91 | 63.50 | 60.26 | 62.78 | 341,508 | +0.81(+1.31%) |
May 10, 2024 | 62.69 | 64.11 | 61.19 | 61.97 | 363,846 | +1.39(+2.29%) |
May 09, 2024 | 62.99 | 63.74 | 59.82 | 60.58 | 512,687 | -2.27(-3.61%) |
May 08, 2024 | 61.35 | 63.84 | 61.35 | 62.85 | 286,064 | -0.21(-0.33%) |
May 07, 2024 | 63.77 | 64.72 | 60.90 | 63.06 | 694,321 | -2.20(-3.37%) |
May 06, 2024 | 61.66 | 65.42 | 61.24 | 65.26 | 442,906 | +4.47(+7.35%) |
May 03, 2024 | 59.46 | 61.40 | 58.64 | 60.79 | 453,177 | +3.84(+6.74%) |
May 02, 2024 | 55.24 | 57.31 | 53.63 | 56.95 | 543,318 | +3.48(+6.51%) |
May 01, 2024 | 55.98 | 57.25 | 51.01 | 53.47 | 655,801 | -4.30(-7.44%) |
Apr 30, 2024 | 58.80 | 61.14 | 57.69 | 57.77 | 445,051 | -2.11(-3.52%) |
Apr 29, 2024 | 59.51 | 60.08 | 56.40 | 59.88 | 546,881 | +0.01(+0.02%) |
Apr 26, 2024 | 54.81 | 60.49 | 54.14 | 59.87 | 456,756 | +6.62(+12.43%) |
Apr 25, 2024 | 48.55 | 54.06 | 47.88 | 53.25 | 314,914 | +3.71(+7.49%) |
Apr 24, 2024 | 55.16 | 55.23 | 48.95 | 49.54 | 462,937 | -3.58(-6.74%) |
Apr 23, 2024 | 51.16 | 53.50 | 50.45 | 53.12 | 385,946 | +3.51(+7.08%) |
Apr 22, 2024 | 47.86 | 50.08 | 45.80 | 49.61 | 482,850 | +4.05(+8.89%) |
Apr 19, 2024 | 54.87 | 56.47 | 44.91 | 45.56 | 542,412 | -11.49(-20.14%) |
Apr 18, 2024 | 57.42 | 59.00 | 54.05 | 57.05 | 207,981 | +0.74(+1.31%) |
Apr 17, 2024 | 62.16 | 62.80 | 56.27 | 56.31 | 319,105 | -4.58(-7.52%) |
Apr 16, 2024 | 59.70 | 61.90 | 59.20 | 60.89 | 240,966 | +1.82(+3.08%) |
Apr 15, 2024 | 63.55 | 65.53 | 59.00 | 59.07 | 247,829 | -3.16(-5.08%) |
Apr 12, 2024 | 64.44 | 65.03 | 61.31 | 62.23 | 214,159 | -3.40(-5.18%) |
Apr 11, 2024 | 61.30 | 65.81 | 60.75 | 65.63 | 267,183 | +5.00(+8.25%) |
Apr 10, 2024 | 56.25 | 61.19 | 56.25 | 60.63 | 265,724 | +2.23(+3.82%) |
Apr 09, 2024 | 61.43 | 61.68 | 55.21 | 58.40 | 357,638 | -2.70(-4.42%) |
Apr 08, 2024 | 63.15 | 63.16 | 60.60 | 61.10 | 82,050 | -1.21(-1.94%) |
Apr 05, 2024 | 60.42 | 62.90 | 59.40 | 62.31 | 231,486 | +2.92(+4.92%) |
Apr 04, 2024 | 65.93 | 66.02 | 59.39 | 59.39 | 239,910 | -4.34(-6.81%) |
Apr 03, 2024 | 62.97 | 65.81 | 62.97 | 63.73 | 115,113 | -0.79(-1.22%) |
Apr 02, 2024 | 62.90 | 65.26 | 61.81 | 64.52 | 165,757 | -1.26(-1.92%) |