Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 71.33 | 73.48 | 69.04 | 73.32 | 55,555 | +1.99(+2.79%) |
Jun 07, 2024 | 74.67 | 74.67 | 70.93 | 71.33 | 67,776 | -3.34(-4.47%) |
Jun 06, 2024 | 73.76 | 79.26 | 73.47 | 74.67 | 98,731 | +1.11(+1.51%) |
Jun 05, 2024 | 72.72 | 75.58 | 71.57 | 73.56 | 112,605 | +1.47(+2.04%) |
Jun 04, 2024 | 71.91 | 76.01 | 71.05 | 72.09 | 76,842 | +0.23(+0.32%) |
Jun 03, 2024 | 81.16 | 81.16 | 70.25 | 71.86 | 284,503 | -9.95(-12.16%) |
May 31, 2024 | 78.92 | 82.30 | 78.92 | 81.81 | 24,180 | +2.74(+3.47%) |
May 30, 2024 | 79.47 | 79.47 | 78.01 | 79.07 | 28,511 | -0.12(-0.15%) |
May 29, 2024 | 79.04 | 79.75 | 76.45 | 79.19 | 58,093 | -0.65(-0.81%) |
May 28, 2024 | 81.89 | 82.23 | 78.93 | 79.84 | 57,817 | -1.29(-1.59%) |
May 24, 2024 | 82.21 | 83.16 | 81.13 | 81.13 | 34,099 | -1.63(-1.97%) |
May 23, 2024 | 83.05 | 84.11 | 81.82 | 82.76 | 23,970 | -1.38(-1.64%) |
May 22, 2024 | 84.91 | 85.21 | 83.27 | 84.14 | 21,425 | -1.60(-1.87%) |
May 21, 2024 | 86.86 | 87.61 | 85.33 | 85.74 | 16,974 | -1.77(-2.03%) |
May 20, 2024 | 86.35 | 87.91 | 86.35 | 87.51 | 18,604 | +1.17(+1.35%) |
May 17, 2024 | 86.82 | 86.82 | 85.86 | 86.35 | 23,194 | +0.24(+0.28%) |
May 16, 2024 | 84.12 | 87.40 | 84.12 | 86.11 | 72,526 | +1.16(+1.36%) |
May 15, 2024 | 84.89 | 87.39 | 84.77 | 84.95 | 33,997 | +0.76(+0.90%) |
May 14, 2024 | 86.47 | 86.47 | 83.90 | 84.19 | 59,439 | -1.61(-1.88%) |
May 13, 2024 | 86.13 | 86.94 | 85.80 | 85.80 | 10,214 | -0.15(-0.17%) |
May 10, 2024 | 86.82 | 86.82 | 85.16 | 85.95 | 18,495 | +0.10(+0.11%) |
May 09, 2024 | 81.58 | 86.47 | 81.20 | 85.85 | 32,209 | +3.42(+4.15%) |
May 08, 2024 | 83.69 | 83.93 | 82.11 | 82.44 | 22,694 | -1.60(-1.91%) |
May 07, 2024 | 83.77 | 84.98 | 83.77 | 84.04 | 21,253 | -0.07(-0.08%) |
May 06, 2024 | 85.85 | 85.87 | 83.87 | 84.11 | 21,368 | -0.08(-0.09%) |
May 03, 2024 | 86.22 | 86.64 | 84.09 | 84.18 | 32,659 | -0.96(-1.13%) |
May 02, 2024 | 83.62 | 87.08 | 83.62 | 85.14 | 34,163 | +1.52(+1.82%) |
May 01, 2024 | 85.29 | 85.29 | 80.89 | 83.62 | 31,875 | -2.07(-2.41%) |
Apr 30, 2024 | 85.24 | 86.46 | 85.24 | 85.69 | 45,749 | -0.55(-0.64%) |
Apr 29, 2024 | 86.02 | 86.59 | 85.38 | 86.24 | 29,212 | +0.67(+0.78%) |
Apr 26, 2024 | 82.05 | 86.26 | 82.05 | 85.57 | 60,182 | +2.78(+3.35%) |
Apr 25, 2024 | 77.28 | 83.77 | 75.93 | 82.79 | 50,206 | +4.08(+5.18%) |
Apr 24, 2024 | 79.27 | 80.72 | 76.89 | 78.72 | 69,397 | -0.55(-0.70%) |
Apr 23, 2024 | 74.19 | 79.73 | 74.19 | 79.27 | 59,447 | +5.35(+7.24%) |
Apr 22, 2024 | 73.10 | 74.25 | 72.50 | 73.92 | 56,354 | +0.99(+1.36%) |
Apr 19, 2024 | 72.88 | 73.06 | 72.10 | 72.93 | 13,555 | -0.19(-0.27%) |
Apr 18, 2024 | 73.65 | 73.86 | 72.83 | 73.12 | 27,027 | -0.80(-1.08%) |
Apr 17, 2024 | 75.51 | 75.51 | 73.13 | 73.92 | 61,087 | -0.97(-1.30%) |
Apr 16, 2024 | 76.69 | 76.69 | 74.30 | 74.89 | 35,054 | -2.09(-2.71%) |
Apr 15, 2024 | 77.36 | 78.03 | 76.73 | 76.98 | 60,436 | -0.28(-0.36%) |
Apr 12, 2024 | 79.21 | 79.21 | 76.99 | 77.26 | 46,325 | -1.85(-2.33%) |
Apr 11, 2024 | 80.66 | 80.66 | 78.35 | 79.10 | 64,199 | -0.89(-1.12%) |
Apr 10, 2024 | 80.56 | 81.66 | 79.48 | 80.00 | 52,661 | -1.56(-1.92%) |
Apr 09, 2024 | 81.84 | 82.78 | 80.84 | 81.56 | 82,964 | -0.06(-0.07%) |
Apr 08, 2024 | 82.40 | 82.91 | 81.04 | 81.62 | 34,403 | -1.17(-1.41%) |
Apr 05, 2024 | 81.47 | 83.48 | 81.26 | 82.78 | 66,386 | +1.15(+1.40%) |
Apr 04, 2024 | 80.62 | 82.67 | 80.17 | 81.64 | 59,055 | +1.07(+1.33%) |
Apr 03, 2024 | 77.25 | 80.57 | 77.25 | 80.57 | 79,890 | +2.75(+3.53%) |
Apr 02, 2024 | 74.50 | 78.17 | 73.98 | 77.82 | 55,556 | +1.98(+2.61%) |