Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 70.25 | 70.92 | 69.00 | 69.00 | 3,696 | -0.55(-0.79%) |
Jun 27, 2024 | 70.00 | 71.87 | 69.40 | 69.55 | 14,686 | +2.70(+4.04%) |
Jun 26, 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 206 | -1.73(-2.53%) |
Jun 25, 2024 | 68.58 | 68.58 | 68.58 | 68.58 | 179 | -1.41(-2.01%) |
Jun 24, 2024 | 69.99 | 69.99 | 69.99 | 69.99 | 205 | +1.69(+2.47%) |
Jun 21, 2024 | 68.70 | 68.70 | 68.30 | 68.30 | 1,708 | -0.10(-0.15%) |
Jun 20, 2024 | 67.65 | 68.40 | 67.65 | 68.40 | 1,909 | -0.10(-0.14%) |
Jun 18, 2024 | 68.73 | 68.73 | 68.05 | 68.50 | 770 | -0.79(-1.14%) |
Jun 17, 2024 | 67.80 | 69.30 | 67.80 | 69.29 | 2,119 | +2.59(+3.88%) |
Jun 14, 2024 | 66.54 | 66.70 | 66.54 | 66.70 | 1,055 | -1.85(-2.70%) |
Jun 13, 2024 | 68.55 | 68.55 | 68.55 | 68.55 | 467 | -1.69(-2.41%) |
Jun 12, 2024 | 70.24 | 70.24 | 70.24 | 70.24 | 261 | +1.24(+1.80%) |
Jun 11, 2024 | 68.46 | 69.00 | 67.31 | 69.00 | 2,782 | +1.30(+1.92%) |
Jun 10, 2024 | 68.12 | 68.12 | 67.42 | 67.70 | 721 | -1.80(-2.59%) |
Jun 07, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 1,203 | +1.00(+1.46%) |
Jun 06, 2024 | 69.35 | 69.35 | 68.48 | 68.50 | 6,305 | +0.22(+0.32%) |
Jun 05, 2024 | 68.65 | 68.65 | 67.24 | 68.28 | 4,249 | -0.72(-1.04%) |
Jun 04, 2024 | 69.05 | 69.05 | 69.00 | 69.00 | 1,140 | -2.40(-3.36%) |
Jun 03, 2024 | 72.84 | 72.84 | 70.62 | 71.40 | 3,151 | -0.87(-1.20%) |
May 31, 2024 | 70.05 | 72.40 | 70.05 | 72.27 | 1,203 | +2.87(+4.14%) |
May 30, 2024 | 69.86 | 69.86 | 69.40 | 69.40 | 3,067 | -0.46(-0.66%) |
May 29, 2024 | 70.49 | 70.50 | 69.86 | 69.86 | 2,459 | -0.93(-1.31%) |
May 28, 2024 | 72.55 | 72.55 | 70.79 | 70.79 | 3,037 | -2.82(-3.83%) |
May 24, 2024 | 72.45 | 73.61 | 72.45 | 73.61 | 1,061 | +0.76(+1.04%) |
May 23, 2024 | 72.85 | 72.85 | 72.85 | 72.85 | 863 | -1.30(-1.75%) |
May 22, 2024 | 73.09 | 74.15 | 73.09 | 74.15 | 1,780 | +0.00(+0.00%) |
May 20, 2024 | 74.15 | 109 | -0.23(-0.31%) | |||
May 17, 2024 | 74.50 | 74.50 | 73.73 | 74.38 | 3,461 | -1.12(-1.48%) |
May 16, 2024 | 73.80 | 75.50 | 73.80 | 75.50 | 546 | +1.92(+2.61%) |
May 15, 2024 | 73.58 | 73.58 | 73.58 | 73.58 | 289 | -0.75(-1.00%) |
May 14, 2024 | 76.54 | 76.54 | 74.33 | 74.33 | 1,157 | -1.39(-1.84%) |
May 13, 2024 | 76.44 | 76.44 | 75.72 | 75.72 | 741 | -0.56(-0.73%) |
May 10, 2024 | 76.37 | 76.37 | 75.51 | 76.28 | 4,078 | +1.91(+2.56%) |
May 09, 2024 | 74.38 | 74.40 | 74.38 | 74.38 | 1,158 | -1.31(-1.74%) |
May 08, 2024 | 75.31 | 76.50 | 75.25 | 75.69 | 7,008 | +0.09(+0.12%) |
May 07, 2024 | 75.00 | 77.50 | 75.00 | 75.60 | 1,577 | +0.14(+0.19%) |
May 06, 2024 | 75.46 | 75.46 | 75.46 | 75.46 | 288 | -0.52(-0.68%) |
May 03, 2024 | 75.85 | 75.98 | 75.85 | 75.98 | 2,075 | +0.12(+0.16%) |
May 02, 2024 | 75.31 | 75.90 | 75.09 | 75.86 | 3,522 | +0.55(+0.73%) |
May 01, 2024 | 75.31 | 75.31 | 75.31 | 75.31 | 198 | -0.24(-0.31%) |
Apr 30, 2024 | 76.90 | 76.90 | 75.55 | 75.55 | 329 | -0.60(-0.79%) |
Apr 29, 2024 | 75.67 | 76.15 | 75.62 | 76.15 | 2,055 | +0.73(+0.97%) |
Apr 26, 2024 | 75.98 | 75.98 | 75.42 | 75.42 | 416 | -0.39(-0.51%) |
Apr 25, 2024 | 74.91 | 75.81 | 74.91 | 75.81 | 889 | -0.14(-0.18%) |
Apr 24, 2024 | 75.20 | 75.95 | 75.20 | 75.95 | 405 | +0.63(+0.84%) |
Apr 23, 2024 | 74.46 | 75.32 | 74.23 | 75.32 | 7,283 | +0.22(+0.29%) |
Apr 22, 2024 | 74.98 | 75.17 | 74.58 | 75.10 | 4,027 | +1.85(+2.53%) |
Apr 19, 2024 | 72.25 | 73.25 | 72.25 | 73.25 | 580 | +0.45(+0.62%) |
Apr 18, 2024 | 73.74 | 73.74 | 72.00 | 72.80 | 2,989 | +0.93(+1.29%) |
Apr 17, 2024 | 71.87 | 71.87 | 71.87 | 71.87 | 123 | +0.54(+0.76%) |
Apr 16, 2024 | 71.33 | 71.33 | 71.33 | 71.33 | 291 | -0.45(-0.63%) |
Apr 15, 2024 | 71.78 | 71.78 | 71.78 | 71.78 | 343 | -0.23(-0.31%) |
Apr 12, 2024 | 73.73 | 73.73 | 72.01 | 72.01 | 415 | -2.93(-3.91%) |
Apr 11, 2024 | 74.65 | 74.94 | 74.65 | 74.94 | 349 | -0.71(-0.94%) |
Apr 10, 2024 | 75.81 | 75.81 | 75.65 | 75.65 | 768 | -0.05(-0.07%) |
Apr 09, 2024 | 76.36 | 76.36 | 75.70 | 75.70 | 1,859 | +0.40(+0.53%) |
Apr 08, 2024 | 76.50 | 76.50 | 75.12 | 75.30 | 3,097 | -1.05(-1.38%) |
Apr 05, 2024 | 76.00 | 76.35 | 74.78 | 76.35 | 1,063 | -0.23(-0.29%) |
Apr 04, 2024 | 75.70 | 76.58 | 75.70 | 76.58 | 1,051 | -0.70(-0.91%) |
Apr 03, 2024 | 76.27 | 77.28 | 75.39 | 77.28 | 1,047 | -1.15(-1.47%) |