Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 80.60 | 82.09 | 79.06 | 79.18 | 363,115 | -2.43(-2.98%) |
Jun 06, 2024 | 73.00 | 83.35 | 72.48 | 81.61 | 1,041,743 | +8.04(+10.93%) |
Jun 05, 2024 | 71.11 | 73.91 | 70.00 | 73.57 | 588,881 | +3.29(+4.68%) |
Jun 04, 2024 | 68.67 | 71.08 | 68.04 | 70.28 | 435,141 | +1.32(+1.91%) |
Jun 03, 2024 | 65.70 | 69.98 | 65.10 | 68.96 | 512,493 | +3.34(+5.09%) |
May 31, 2024 | 66.35 | 67.02 | 64.26 | 65.62 | 779,872 | -0.86(-1.29%) |
May 30, 2024 | 66.64 | 68.61 | 64.73 | 66.48 | 319,818 | +0.44(+0.67%) |
May 29, 2024 | 65.77 | 66.46 | 64.91 | 66.04 | 373,959 | -1.04(-1.55%) |
May 28, 2024 | 68.64 | 68.64 | 66.30 | 67.08 | 203,401 | -0.87(-1.28%) |
May 24, 2024 | 67.34 | 68.66 | 66.48 | 67.95 | 257,304 | +1.27(+1.90%) |
May 23, 2024 | 70.28 | 70.28 | 66.48 | 66.68 | 287,959 | -3.14(-4.50%) |
May 22, 2024 | 69.73 | 71.00 | 69.29 | 69.82 | 324,220 | +0.09(+0.13%) |
May 21, 2024 | 70.95 | 71.43 | 68.85 | 69.73 | 291,031 | -1.20(-1.69%) |
May 20, 2024 | 70.77 | 71.99 | 70.09 | 70.93 | 242,731 | +0.05(+0.07%) |
May 17, 2024 | 73.77 | 73.77 | 70.60 | 70.88 | 348,595 | -1.76(-2.42%) |
May 16, 2024 | 71.80 | 74.50 | 71.50 | 72.64 | 355,063 | +0.96(+1.34%) |
May 15, 2024 | 69.01 | 72.11 | 68.95 | 71.68 | 467,168 | +3.66(+5.38%) |
May 14, 2024 | 67.03 | 68.56 | 66.61 | 68.02 | 332,517 | +1.94(+2.94%) |
May 13, 2024 | 66.38 | 67.09 | 64.67 | 66.08 | 348,809 | +0.60(+0.92%) |
May 10, 2024 | 66.70 | 67.80 | 64.18 | 65.48 | 445,545 | -2.04(-3.02%) |
May 09, 2024 | 66.61 | 67.97 | 66.60 | 67.52 | 325,668 | -0.02(-0.03%) |
May 08, 2024 | 68.12 | 68.65 | 66.46 | 67.54 | 402,741 | -1.10(-1.60%) |
May 07, 2024 | 69.12 | 70.28 | 68.31 | 68.64 | 367,476 | -0.61(-0.88%) |
May 06, 2024 | 69.99 | 70.69 | 68.79 | 69.25 | 278,456 | -1.10(-1.56%) |
May 03, 2024 | 73.48 | 74.79 | 70.12 | 70.35 | 346,463 | -2.14(-2.95%) |
May 02, 2024 | 71.52 | 73.29 | 70.96 | 72.49 | 325,740 | +1.84(+2.60%) |
May 01, 2024 | 69.06 | 72.19 | 68.07 | 70.65 | 533,982 | +1.77(+2.57%) |
Apr 30, 2024 | 67.25 | 69.64 | 67.20 | 68.88 | 477,196 | +0.93(+1.37%) |
Apr 29, 2024 | 67.14 | 68.79 | 66.44 | 67.95 | 370,023 | +1.09(+1.63%) |
Apr 26, 2024 | 66.23 | 66.89 | 65.08 | 66.86 | 230,262 | +0.79(+1.20%) |
Apr 25, 2024 | 65.66 | 66.53 | 64.44 | 66.07 | 287,774 | -1.13(-1.68%) |
Apr 24, 2024 | 67.58 | 68.72 | 67.14 | 67.20 | 502,900 | -0.40(-0.59%) |
Apr 23, 2024 | 65.37 | 68.29 | 64.77 | 67.60 | 485,429 | +3.11(+4.82%) |
Apr 22, 2024 | 63.00 | 64.96 | 62.23 | 64.49 | 454,885 | +1.73(+2.76%) |
Apr 19, 2024 | 62.95 | 64.71 | 61.80 | 62.76 | 1,245,959 | -0.30(-0.48%) |
Apr 18, 2024 | 64.29 | 64.32 | 62.65 | 63.06 | 624,439 | -1.19(-1.85%) |
Apr 17, 2024 | 66.20 | 67.01 | 63.56 | 64.25 | 587,403 | -0.50(-0.77%) |
Apr 16, 2024 | 64.93 | 66.47 | 63.97 | 64.75 | 770,835 | -0.53(-0.81%) |
Apr 15, 2024 | 65.78 | 66.95 | 64.76 | 65.28 | 523,163 | -0.23(-0.35%) |
Apr 12, 2024 | 66.95 | 67.45 | 64.96 | 65.51 | 557,547 | -2.49(-3.66%) |
Apr 11, 2024 | 67.50 | 69.39 | 66.81 | 68.00 | 470,635 | +1.07(+1.60%) |
Apr 10, 2024 | 67.70 | 69.70 | 65.76 | 66.93 | 1,019,202 | -3.07(-4.39%) |
Apr 09, 2024 | 68.76 | 70.64 | 68.41 | 70.00 | 800,575 | +1.56(+2.28%) |
Apr 08, 2024 | 70.21 | 70.56 | 67.13 | 68.44 | 1,270,155 | -1.76(-2.51%) |
Apr 05, 2024 | 71.95 | 73.23 | 69.16 | 70.20 | 892,174 | -1.70(-2.36%) |
Apr 04, 2024 | 74.11 | 75.22 | 71.16 | 71.90 | 351,131 | -2.10(-2.84%) |
Apr 03, 2024 | 72.88 | 74.18 | 72.33 | 74.00 | 451,959 | +0.58(+0.79%) |
Apr 02, 2024 | 75.88 | 75.88 | 72.32 | 73.42 | 585,908 | -3.67(-4.76%) |
Apr 01, 2024 | 77.14 | 77.87 | 76.00 | 77.09 | 557,798 | +2.00(+2.66%) |
Mar 28, 2024 | 75.34 | 76.20 | 73.75 | 75.09 | 713,785 | -1.55(-2.02%) |
Mar 27, 2024 | 76.85 | 77.58 | 75.54 | 76.64 | 309,844 | +0.90(+1.19%) |
Mar 26, 2024 | 76.98 | 78.14 | 75.17 | 75.74 | 238,159 | -0.70(-0.92%) |
Mar 25, 2024 | 77.49 | 78.22 | 75.89 | 76.44 | 242,051 | -1.20(-1.55%) |
Mar 22, 2024 | 79.70 | 79.70 | 76.62 | 77.64 | 256,763 | -1.90(-2.39%) |
Mar 21, 2024 | 80.68 | 81.19 | 77.77 | 79.54 | 307,522 | -0.17(-0.21%) |
Mar 20, 2024 | 77.64 | 79.79 | 75.52 | 79.71 | 300,975 | +1.63(+2.09%) |
Mar 19, 2024 | 77.71 | 80.18 | 77.20 | 78.08 | 381,341 | -0.03(-0.04%) |
Mar 18, 2024 | 80.28 | 80.63 | 78.01 | 78.11 | 456,383 | -2.69(-3.33%) |
Mar 15, 2024 | 84.44 | 84.62 | 78.81 | 80.80 | 1,241,809 | -3.80(-4.49%) |
Mar 14, 2024 | 87.54 | 87.54 | 83.75 | 84.60 | 513,135 | -3.81(-4.31%) |
Mar 13, 2024 | 87.00 | 89.39 | 85.59 | 88.41 | 826,171 | +1.39(+1.60%) |
Mar 12, 2024 | 83.61 | 87.44 | 83.00 | 87.02 | 560,680 | +3.38(+4.04%) |
Mar 11, 2024 | 83.59 | 84.72 | 82.17 | 83.64 | 574,907 | -0.75(-0.89%) |
Mar 08, 2024 | 84.63 | 88.14 | 84.03 | 84.39 | 353,729 | +0.93(+1.11%) |
Mar 07, 2024 | 85.11 | 85.56 | 82.85 | 83.46 | 354,583 | -1.01(-1.20%) |
Mar 06, 2024 | 82.17 | 84.75 | 81.85 | 84.47 | 404,949 | +3.05(+3.75%) |
Mar 05, 2024 | 83.72 | 84.71 | 80.82 | 81.42 | 468,690 | -3.58(-4.21%) |
Mar 04, 2024 | 87.23 | 87.23 | 84.59 | 85.00 | 265,933 | -2.17(-2.49%) |
Mar 01, 2024 | 84.60 | 88.98 | 84.60 | 87.17 | 370,021 | +3.05(+3.63%) |
Feb 29, 2024 | 86.33 | 87.23 | 83.66 | 84.12 | 332,900 | -1.24(-1.45%) |
Feb 28, 2024 | 88.74 | 89.31 | 85.33 | 85.36 | 401,450 | -3.63(-4.08%) |
Feb 27, 2024 | 87.90 | 89.35 | 84.26 | 88.99 | 553,866 | +2.38(+2.75%) |
Feb 26, 2024 | 87.33 | 88.94 | 85.47 | 86.61 | 243,001 | -0.65(-0.74%) |
Feb 23, 2024 | 84.95 | 87.38 | 84.02 | 87.26 | 311,889 | +4.03(+4.84%) |
Feb 22, 2024 | 82.35 | 85.19 | 82.35 | 83.23 | 270,953 | +0.70(+0.85%) |
Feb 21, 2024 | 80.91 | 82.62 | 80.13 | 82.53 | 258,629 | +0.54(+0.66%) |
Feb 20, 2024 | 85.53 | 86.16 | 81.52 | 81.99 | 369,963 | -4.22(-4.90%) |
Feb 16, 2024 | 83.94 | 87.47 | 81.28 | 86.21 | 253,781 | +1.71(+2.02%) |
Feb 15, 2024 | 85.00 | 85.84 | 84.40 | 84.50 | 306,247 | +0.28(+0.33%) |
Feb 14, 2024 | 82.24 | 84.74 | 81.16 | 84.22 | 358,373 | +3.72(+4.62%) |
Feb 13, 2024 | 80.24 | 83.47 | 79.94 | 80.50 | 691,348 | -3.05(-3.65%) |
Feb 12, 2024 | 83.46 | 84.61 | 81.02 | 83.55 | 564,166 | +1.10(+1.33%) |
Feb 09, 2024 | 80.96 | 83.87 | 80.96 | 82.45 | 426,350 | +1.87(+2.32%) |
Feb 08, 2024 | 79.00 | 83.10 | 78.05 | 80.58 | 715,466 | +1.80(+2.28%) |
Feb 07, 2024 | 79.69 | 80.30 | 77.53 | 78.78 | 283,640 | -0.55(-0.69%) |
Feb 06, 2024 | 78.16 | 79.50 | 77.52 | 79.33 | 260,501 | +0.94(+1.20%) |
Feb 05, 2024 | 76.22 | 80.30 | 74.99 | 78.39 | 425,811 | +1.90(+2.48%) |
Feb 02, 2024 | 76.59 | 77.41 | 75.66 | 76.49 | 231,914 | -1.19(-1.53%) |
Feb 01, 2024 | 74.83 | 78.19 | 74.22 | 77.68 | 266,652 | +2.51(+3.34%) |
Jan 31, 2024 | 75.51 | 78.48 | 74.49 | 75.17 | 253,784 | -0.54(-0.71%) |
Jan 30, 2024 | 77.69 | 77.69 | 74.74 | 75.71 | 318,097 | -2.26(-2.90%) |
Jan 29, 2024 | 76.34 | 78.89 | 74.62 | 77.97 | 386,663 | +1.67(+2.19%) |
Jan 26, 2024 | 76.24 | 77.67 | 74.65 | 76.30 | 299,894 | +0.00(+0.00%) |
Jan 25, 2024 | 77.62 | 78.99 | 75.93 | 76.30 | 207,169 | -0.27(-0.35%) |
Jan 24, 2024 | 78.01 | 78.48 | 76.44 | 76.57 | 214,625 | -0.36(-0.47%) |
Jan 23, 2024 | 80.28 | 80.43 | 74.06 | 76.93 | 360,931 | -2.42(-3.05%) |
Jan 22, 2024 | 76.16 | 80.08 | 76.00 | 79.35 | 457,495 | +3.93(+5.21%) |
Jan 19, 2024 | 74.16 | 75.48 | 73.25 | 75.42 | 251,562 | +1.92(+2.61%) |
Jan 18, 2024 | 74.46 | 76.14 | 71.65 | 73.50 | 293,733 | -0.32(-0.43%) |
Jan 17, 2024 | 72.92 | 74.29 | 72.44 | 73.82 | 200,287 | -0.41(-0.55%) |
Jan 16, 2024 | 74.10 | 74.52 | 73.51 | 74.23 | 200,060 | -0.49(-0.66%) |
Jan 12, 2024 | 74.89 | 75.98 | 74.45 | 74.72 | 282,269 | +0.48(+0.65%) |
Jan 11, 2024 | 73.67 | 74.79 | 71.91 | 74.24 | 419,547 | +0.10(+0.13%) |
Jan 10, 2024 | 72.61 | 74.31 | 71.69 | 74.14 | 298,295 | +1.35(+1.85%) |
Jan 09, 2024 | 71.91 | 73.68 | 70.78 | 72.79 | 301,527 | -0.01(-0.01%) |
Jan 08, 2024 | 71.71 | 72.84 | 68.95 | 72.80 | 435,494 | +0.45(+0.62%) |
Jan 05, 2024 | 71.78 | 73.54 | 71.29 | 72.35 | 251,279 | -0.24(-0.33%) |
Jan 04, 2024 | 73.99 | 75.30 | 71.76 | 72.59 | 313,792 | -0.93(-1.26%) |
Jan 03, 2024 | 75.49 | 76.26 | 72.70 | 73.52 | 346,412 | -2.58(-3.39%) |