Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 85.74 | 89.36 | 84.35 | 88.22 | 435,381 | +0.29(+0.33%) |
Jun 27, 2024 | 81.50 | 89.53 | 81.33 | 87.93 | 123,766 | +5.93(+7.23%) |
Jun 26, 2024 | 85.60 | 88.00 | 80.30 | 82.00 | 122,649 | +0.48(+0.59%) |
Jun 25, 2024 | 77.11 | 83.17 | 76.24 | 81.52 | 123,316 | +2.10(+2.64%) |
Jun 24, 2024 | 77.01 | 80.57 | 72.01 | 79.42 | 103,887 | -1.64(-2.02%) |
Jun 21, 2024 | 84.50 | 84.50 | 75.05 | 81.06 | 152,900 | -4.30(-5.04%) |
Jun 20, 2024 | 84.00 | 88.17 | 81.57 | 85.36 | 116,903 | +2.51(+3.03%) |
Jun 18, 2024 | 80.50 | 85.29 | 79.75 | 82.85 | 83,385 | +2.35(+2.92%) |
Jun 17, 2024 | 79.98 | 83.86 | 78.41 | 80.50 | 78,534 | -0.76(-0.94%) |
Jun 14, 2024 | 77.95 | 83.99 | 77.49 | 81.26 | 67,951 | +5.26(+6.92%) |
Jun 13, 2024 | 70.83 | 76.00 | 70.00 | 76.00 | 102,067 | +5.15(+7.27%) |
Jun 12, 2024 | 73.45 | 76.63 | 69.01 | 70.85 | 61,145 | -1.20(-1.67%) |
Jun 11, 2024 | 78.22 | 79.61 | 70.29 | 72.05 | 128,671 | -6.97(-8.82%) |
Jun 10, 2024 | 83.78 | 85.00 | 79.00 | 79.02 | 58,986 | -6.63(-7.74%) |
Jun 07, 2024 | 88.35 | 90.13 | 82.22 | 85.65 | 101,765 | -7.85(-8.40%) |
Jun 06, 2024 | 89.10 | 95.00 | 87.73 | 93.50 | 120,991 | +3.64(+4.05%) |
Jun 05, 2024 | 78.81 | 90.82 | 78.81 | 89.86 | 77,072 | +9.79(+12.23%) |
Jun 04, 2024 | 78.66 | 83.78 | 76.78 | 80.07 | 49,777 | +2.39(+3.08%) |
Jun 03, 2024 | 80.00 | 81.32 | 73.59 | 77.68 | 32,712 | -2.50(-3.12%) |
May 31, 2024 | 79.83 | 82.00 | 76.00 | 80.18 | 73,582 | -0.99(-1.22%) |
May 30, 2024 | 77.01 | 83.56 | 77.01 | 81.17 | 77,430 | +2.37(+3.01%) |
May 29, 2024 | 68.25 | 78.80 | 67.92 | 78.80 | 91,239 | +9.64(+13.94%) |
May 28, 2024 | 70.00 | 72.67 | 67.22 | 69.16 | 71,568 | -0.06(-0.09%) |
May 24, 2024 | 67.01 | 70.00 | 64.56 | 69.22 | 72,357 | +0.98(+1.44%) |
May 23, 2024 | 70.00 | 70.00 | 65.00 | 68.23 | 24,655 | +0.19(+0.29%) |
May 22, 2024 | 75.18 | 75.18 | 66.50 | 68.04 | 44,823 | -8.63(-11.26%) |
May 21, 2024 | 74.50 | 77.02 | 73.41 | 76.67 | 22,618 | +2.49(+3.36%) |
May 20, 2024 | 66.91 | 74.99 | 66.80 | 74.18 | 38,342 | +7.27(+10.87%) |
May 17, 2024 | 68.04 | 71.02 | 64.14 | 66.91 | 73,357 | -1.82(-2.65%) |
May 16, 2024 | 72.50 | 75.36 | 68.06 | 68.73 | 67,300 | -3.11(-4.33%) |
May 15, 2024 | 70.60 | 73.95 | 66.50 | 71.84 | 48,467 | +1.24(+1.76%) |
May 14, 2024 | 82.38 | 82.38 | 67.27 | 70.60 | 147,536 | -7.50(-9.60%) |
May 13, 2024 | 81.23 | 84.54 | 77.40 | 78.10 | 110,740 | -5.64(-6.74%) |
May 10, 2024 | 77.00 | 84.59 | 74.50 | 83.74 | 184,708 | +5.15(+6.55%) |
May 09, 2024 | 65.00 | 83.99 | 62.77 | 78.59 | 779,442 | +33.85(+75.66%) |
May 08, 2024 | 43.01 | 46.03 | 40.39 | 44.74 | 137,090 | +0.89(+2.03%) |
May 07, 2024 | 51.41 | 51.41 | 43.04 | 43.85 | 154,277 | -6.78(-13.39%) |
May 06, 2024 | 49.78 | 52.90 | 48.71 | 50.63 | 88,421 | +0.15(+0.30%) |
May 03, 2024 | 52.99 | 54.94 | 49.53 | 50.48 | 79,267 | -1.23(-2.38%) |
May 02, 2024 | 50.12 | 51.84 | 47.96 | 51.71 | 95,835 | +2.06(+4.15%) |
May 01, 2024 | 49.84 | 51.48 | 43.91 | 49.65 | 106,948 | -0.98(-1.94%) |
Apr 30, 2024 | 54.01 | 54.48 | 49.66 | 50.63 | 99,051 | -4.03(-7.37%) |
Apr 29, 2024 | 59.99 | 61.45 | 52.01 | 54.66 | 106,822 | -4.33(-7.34%) |
Apr 26, 2024 | 53.03 | 62.00 | 52.85 | 58.99 | 95,573 | +6.43(+12.23%) |
Apr 25, 2024 | 53.94 | 56.00 | 51.00 | 52.56 | 68,123 | -2.04(-3.74%) |
Apr 24, 2024 | 54.30 | 58.80 | 53.71 | 54.60 | 96,940 | -1.25(-2.24%) |
Apr 23, 2024 | 49.29 | 57.60 | 47.33 | 55.85 | 121,683 | +6.55(+13.29%) |
Apr 22, 2024 | 55.32 | 55.32 | 47.73 | 49.30 | 90,139 | -6.58(-11.78%) |
Apr 19, 2024 | 55.99 | 59.48 | 51.10 | 55.88 | 88,369 | -2.87(-4.89%) |
Apr 18, 2024 | 60.78 | 67.25 | 57.37 | 58.75 | 114,731 | -5.61(-8.72%) |
Apr 17, 2024 | 57.61 | 66.09 | 57.20 | 64.36 | 59,968 | +4.17(+6.93%) |
Apr 16, 2024 | 63.00 | 65.30 | 57.20 | 60.19 | 53,384 | -5.02(-7.70%) |
Apr 15, 2024 | 67.10 | 68.19 | 63.00 | 65.21 | 23,632 | +0.06(+0.09%) |
Apr 12, 2024 | 65.77 | 70.65 | 65.00 | 65.15 | 27,024 | -2.46(-3.64%) |
Apr 11, 2024 | 67.10 | 71.06 | 66.70 | 67.61 | 26,519 | -1.09(-1.59%) |
Apr 10, 2024 | 72.99 | 72.99 | 66.29 | 68.70 | 46,132 | -3.78(-5.22%) |
Apr 09, 2024 | 74.01 | 78.35 | 72.00 | 72.48 | 38,711 | +0.24(+0.33%) |
Apr 08, 2024 | 68.47 | 72.99 | 64.87 | 72.24 | 30,820 | +4.28(+6.30%) |
Apr 05, 2024 | 65.38 | 73.00 | 63.00 | 67.96 | 26,671 | +2.86(+4.39%) |
Apr 04, 2024 | 77.48 | 78.76 | 63.79 | 65.10 | 52,277 | -9.68(-12.94%) |
Apr 03, 2024 | 65.20 | 77.16 | 63.03 | 74.78 | 52,497 | +9.32(+14.24%) |
Apr 02, 2024 | 67.64 | 67.64 | 61.00 | 65.46 | 44,856 | -2.80(-4.10%) |