Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 67.01 | 67.82 | 66.63 | 66.63 | 38,556 | -1.05(-1.55%) |
Jun 06, 2024 | 67.28 | 67.83 | 66.34 | 67.68 | 28,667 | +0.72(+1.08%) |
Jun 05, 2024 | 67.39 | 68.07 | 66.40 | 66.96 | 51,581 | -0.27(-0.40%) |
Jun 04, 2024 | 68.98 | 68.98 | 66.74 | 67.23 | 95,228 | -2.84(-4.05%) |
Jun 03, 2024 | 75.22 | 75.39 | 69.24 | 70.07 | 80,950 | -4.49(-6.02%) |
May 31, 2024 | 73.58 | 74.60 | 73.10 | 74.56 | 43,086 | +1.88(+2.59%) |
May 30, 2024 | 72.01 | 73.10 | 72.01 | 72.68 | 29,888 | +0.43(+0.60%) |
May 29, 2024 | 73.24 | 73.88 | 72.05 | 72.25 | 45,342 | -1.37(-1.86%) |
May 28, 2024 | 71.49 | 73.71 | 71.49 | 73.62 | 58,542 | +2.83(+4.00%) |
May 24, 2024 | 69.87 | 71.27 | 69.87 | 70.79 | 29,258 | +1.65(+2.39%) |
May 23, 2024 | 70.48 | 70.98 | 68.93 | 69.14 | 44,459 | -0.83(-1.19%) |
May 22, 2024 | 71.20 | 71.20 | 69.29 | 69.97 | 64,390 | -1.74(-2.43%) |
May 21, 2024 | 71.84 | 72.92 | 71.52 | 71.71 | 34,219 | -0.74(-1.02%) |
May 20, 2024 | 72.12 | 72.90 | 72.12 | 72.45 | 37,609 | +0.55(+0.76%) |
May 17, 2024 | 71.35 | 72.31 | 70.91 | 71.90 | 43,032 | +0.96(+1.35%) |
May 16, 2024 | 71.27 | 71.63 | 70.60 | 70.94 | 30,689 | -0.26(-0.37%) |
May 15, 2024 | 71.28 | 71.69 | 69.62 | 71.20 | 45,779 | -0.08(-0.11%) |
May 14, 2024 | 70.82 | 71.44 | 69.72 | 71.28 | 59,504 | +0.21(+0.30%) |
May 13, 2024 | 71.75 | 72.05 | 70.86 | 71.07 | 53,825 | -0.48(-0.67%) |
May 10, 2024 | 74.40 | 74.62 | 71.34 | 71.55 | 56,341 | -2.76(-3.71%) |
May 09, 2024 | 72.97 | 74.41 | 72.97 | 74.31 | 121,758 | +1.39(+1.91%) |
May 08, 2024 | 72.16 | 73.20 | 71.93 | 72.92 | 101,164 | +0.14(+0.19%) |
May 07, 2024 | 72.42 | 73.50 | 72.33 | 72.78 | 45,455 | +0.40(+0.55%) |
May 06, 2024 | 72.03 | 74.16 | 71.78 | 72.38 | 59,133 | +1.26(+1.77%) |
May 03, 2024 | 70.65 | 71.36 | 69.72 | 71.12 | 53,543 | +1.20(+1.72%) |
May 02, 2024 | 69.78 | 70.44 | 69.12 | 69.92 | 67,396 | +1.06(+1.54%) |
May 01, 2024 | 70.24 | 70.53 | 68.29 | 68.86 | 110,861 | -1.32(-1.88%) |
Apr 30, 2024 | 72.66 | 72.66 | 69.97 | 70.18 | 91,840 | -3.20(-4.36%) |
Apr 29, 2024 | 72.66 | 73.86 | 72.00 | 73.38 | 81,081 | +1.08(+1.49%) |
Apr 26, 2024 | 69.19 | 72.72 | 69.19 | 72.30 | 168,959 | +3.52(+5.12%) |
Apr 25, 2024 | 65.98 | 70.41 | 64.73 | 68.78 | 198,707 | +0.91(+1.34%) |
Apr 24, 2024 | 68.00 | 68.90 | 67.17 | 67.87 | 88,627 | -0.57(-0.83%) |
Apr 23, 2024 | 65.40 | 68.49 | 64.18 | 68.44 | 116,679 | +2.61(+3.96%) |
Apr 22, 2024 | 66.43 | 66.94 | 64.93 | 65.83 | 114,470 | -0.99(-1.48%) |
Apr 19, 2024 | 67.47 | 67.95 | 66.30 | 66.82 | 61,636 | -0.57(-0.85%) |
Apr 18, 2024 | 68.95 | 68.95 | 67.25 | 67.39 | 48,707 | -0.84(-1.23%) |
Apr 17, 2024 | 68.30 | 69.36 | 67.12 | 68.23 | 57,018 | -0.03(-0.04%) |
Apr 16, 2024 | 68.43 | 68.43 | 67.03 | 68.26 | 83,636 | -0.69(-1.00%) |
Apr 15, 2024 | 70.99 | 70.99 | 67.80 | 68.95 | 103,753 | -1.71(-2.42%) |
Apr 12, 2024 | 73.73 | 73.87 | 69.86 | 70.66 | 101,557 | -2.47(-3.38%) |
Apr 11, 2024 | 75.37 | 75.86 | 73.08 | 73.13 | 96,879 | -2.24(-2.97%) |
Apr 10, 2024 | 74.42 | 75.51 | 72.82 | 75.37 | 73,893 | -0.15(-0.20%) |
Apr 09, 2024 | 76.87 | 77.21 | 75.30 | 75.52 | 81,306 | -1.00(-1.31%) |
Apr 08, 2024 | 76.29 | 76.92 | 75.27 | 76.52 | 71,155 | +0.51(+0.67%) |
Apr 05, 2024 | 75.49 | 76.27 | 74.67 | 76.01 | 76,559 | +0.88(+1.17%) |
Apr 04, 2024 | 76.49 | 77.14 | 75.07 | 75.13 | 75,369 | -0.88(-1.16%) |
Apr 03, 2024 | 71.03 | 76.18 | 71.03 | 76.01 | 158,983 | +5.32(+7.53%) |
Apr 02, 2024 | 68.19 | 71.72 | 67.08 | 70.69 | 115,852 | +2.97(+4.39%) |
Apr 01, 2024 | 67.60 | 68.02 | 66.52 | 67.72 | 42,341 | +0.43(+0.64%) |
Mar 28, 2024 | 67.56 | 68.05 | 67.05 | 67.29 | 38,918 | +0.36(+0.54%) |
Mar 27, 2024 | 66.01 | 67.02 | 66.01 | 66.93 | 19,530 | +0.98(+1.49%) |
Mar 26, 2024 | 67.31 | 67.31 | 65.66 | 65.95 | 52,557 | -0.63(-0.95%) |
Mar 25, 2024 | 64.97 | 67.18 | 64.90 | 66.58 | 40,759 | +1.67(+2.57%) |
Mar 22, 2024 | 65.77 | 65.90 | 64.57 | 64.91 | 41,280 | -1.07(-1.62%) |
Mar 21, 2024 | 67.22 | 67.54 | 65.89 | 65.98 | 46,976 | -1.20(-1.79%) |
Mar 20, 2024 | 66.04 | 67.23 | 64.94 | 67.18 | 74,725 | +1.15(+1.74%) |
Mar 19, 2024 | 65.03 | 66.15 | 64.63 | 66.03 | 43,087 | +0.99(+1.52%) |
Mar 18, 2024 | 64.71 | 65.98 | 63.53 | 65.04 | 53,787 | +0.83(+1.29%) |
Mar 15, 2024 | 63.99 | 65.26 | 63.76 | 64.21 | 45,931 | +0.50(+0.78%) |
Mar 14, 2024 | 62.59 | 63.94 | 61.68 | 63.71 | 70,202 | +1.43(+2.30%) |
Mar 13, 2024 | 61.93 | 63.20 | 61.93 | 62.28 | 54,356 | +0.87(+1.42%) |
Mar 12, 2024 | 62.23 | 62.23 | 60.62 | 61.41 | 54,109 | -0.97(-1.55%) |
Mar 11, 2024 | 61.46 | 62.51 | 61.12 | 62.38 | 54,044 | +0.15(+0.24%) |
Mar 08, 2024 | 62.88 | 63.47 | 61.74 | 62.23 | 43,553 | -1.00(-1.58%) |
Mar 07, 2024 | 62.01 | 63.65 | 62.01 | 63.23 | 48,786 | +0.90(+1.44%) |
Mar 06, 2024 | 61.94 | 62.96 | 61.30 | 62.33 | 79,936 | +1.14(+1.86%) |
Mar 05, 2024 | 61.05 | 62.26 | 60.84 | 61.19 | 45,778 | +0.22(+0.36%) |
Mar 04, 2024 | 60.75 | 62.14 | 60.59 | 60.97 | 93,774 | -0.81(-1.31%) |
Mar 01, 2024 | 60.10 | 62.74 | 60.10 | 61.78 | 57,682 | +2.29(+3.85%) |
Feb 29, 2024 | 59.36 | 60.44 | 58.87 | 59.49 | 59,168 | +0.22(+0.37%) |
Feb 28, 2024 | 60.46 | 60.84 | 59.19 | 59.27 | 56,329 | -1.12(-1.85%) |
Feb 27, 2024 | 60.35 | 60.72 | 59.90 | 60.39 | 49,461 | +0.46(+0.77%) |
Feb 26, 2024 | 59.43 | 60.54 | 59.06 | 59.93 | 53,467 | -0.01(-0.02%) |
Feb 23, 2024 | 59.99 | 60.76 | 59.18 | 59.94 | 49,586 | -0.76(-1.25%) |
Feb 22, 2024 | 60.86 | 61.77 | 60.48 | 60.70 | 70,386 | +0.31(+0.51%) |
Feb 21, 2024 | 59.42 | 61.83 | 59.42 | 60.39 | 71,518 | +0.60(+1.00%) |
Feb 20, 2024 | 62.33 | 62.33 | 59.74 | 59.79 | 96,608 | -3.27(-5.19%) |
Feb 16, 2024 | 62.79 | 63.17 | 61.69 | 63.06 | 75,946 | +0.38(+0.61%) |
Feb 15, 2024 | 60.48 | 62.97 | 60.48 | 62.68 | 131,732 | +2.40(+3.98%) |
Feb 14, 2024 | 61.80 | 62.34 | 60.04 | 60.28 | 87,531 | -0.87(-1.42%) |
Feb 13, 2024 | 63.74 | 63.74 | 60.42 | 61.15 | 165,260 | -3.11(-4.84%) |
Feb 12, 2024 | 63.39 | 65.38 | 63.39 | 64.26 | 123,814 | +0.34(+0.53%) |
Feb 09, 2024 | 64.61 | 64.61 | 63.29 | 63.92 | 100,580 | -0.02(-0.03%) |
Feb 08, 2024 | 61.51 | 64.22 | 61.51 | 63.94 | 95,383 | +2.28(+3.70%) |
Feb 07, 2024 | 62.61 | 62.61 | 60.08 | 61.66 | 136,361 | -0.67(-1.07%) |
Feb 06, 2024 | 65.00 | 65.63 | 61.06 | 62.33 | 327,085 | +3.37(+5.72%) |
Feb 05, 2024 | 60.00 | 60.45 | 58.07 | 58.96 | 133,088 | -0.60(-1.01%) |
Feb 02, 2024 | 60.28 | 61.00 | 58.90 | 59.56 | 126,516 | -1.15(-1.89%) |
Feb 01, 2024 | 62.66 | 63.40 | 60.35 | 60.71 | 77,579 | -1.17(-1.89%) |
Jan 31, 2024 | 63.45 | 63.45 | 61.79 | 61.88 | 93,398 | -1.32(-2.09%) |
Jan 30, 2024 | 59.85 | 63.39 | 59.56 | 63.20 | 135,761 | +2.14(+3.50%) |
Jan 29, 2024 | 60.96 | 61.22 | 59.78 | 61.06 | 79,279 | -0.28(-0.46%) |
Jan 26, 2024 | 60.93 | 61.99 | 59.90 | 61.34 | 77,352 | +0.75(+1.24%) |
Jan 25, 2024 | 61.65 | 62.00 | 59.07 | 60.59 | 85,702 | -0.20(-0.33%) |
Jan 24, 2024 | 58.71 | 61.37 | 58.71 | 60.79 | 122,406 | +2.70(+4.65%) |
Jan 23, 2024 | 57.36 | 59.34 | 57.36 | 58.09 | 98,420 | +0.50(+0.87%) |
Jan 22, 2024 | 55.58 | 58.38 | 55.25 | 57.59 | 176,578 | +1.98(+3.56%) |
Jan 19, 2024 | 53.33 | 55.77 | 53.08 | 55.61 | 93,833 | +1.94(+3.61%) |
Jan 18, 2024 | 53.57 | 54.00 | 53.00 | 53.67 | 52,246 | +0.47(+0.88%) |
Jan 17, 2024 | 53.42 | 53.88 | 52.61 | 53.20 | 79,425 | -1.25(-2.30%) |
Jan 16, 2024 | 55.37 | 55.55 | 54.09 | 54.45 | 87,984 | -0.48(-0.87%) |
Jan 12, 2024 | 55.79 | 56.09 | 54.23 | 54.93 | 75,432 | +0.23(+0.42%) |
Jan 11, 2024 | 53.65 | 54.80 | 52.66 | 54.70 | 103,927 | +1.06(+1.98%) |
Jan 10, 2024 | 53.20 | 53.69 | 52.29 | 53.64 | 74,416 | +1.04(+1.98%) |
Jan 09, 2024 | 53.58 | 53.58 | 52.39 | 52.60 | 54,383 | -0.98(-1.83%) |
Jan 08, 2024 | 53.63 | 54.16 | 51.53 | 53.58 | 115,548 | -1.24(-2.26%) |
Jan 05, 2024 | 53.26 | 54.99 | 52.84 | 54.82 | 140,925 | +2.80(+5.38%) |
Jan 04, 2024 | 53.57 | 53.77 | 51.81 | 52.02 | 74,680 | -0.91(-1.72%) |
Jan 03, 2024 | 52.56 | 53.65 | 51.80 | 52.93 | 71,676 | +0.53(+1.01%) |