Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 74.04 | 75.03 | 72.81 | 74.67 | 101,019 | +3.23(+4.52%) |
Jun 14, 2024 | 73.94 | 73.94 | 70.64 | 71.44 | 101,541 | -1.59(-2.18%) |
Jun 13, 2024 | 73.64 | 74.14 | 72.02 | 73.03 | 94,518 | -1.01(-1.36%) |
Jun 12, 2024 | 76.00 | 76.63 | 73.75 | 74.04 | 113,816 | +0.56(+0.76%) |
Jun 11, 2024 | 74.33 | 74.33 | 72.17 | 73.48 | 157,527 | -3.78(-4.89%) |
Jun 10, 2024 | 77.21 | 77.97 | 77.00 | 77.26 | 62,114 | -0.32(-0.41%) |
Jun 07, 2024 | 80.23 | 80.76 | 75.09 | 77.58 | 256,698 | -2.34(-2.93%) |
Jun 06, 2024 | 80.99 | 81.26 | 79.83 | 79.92 | 137,648 | -1.89(-2.31%) |
Jun 05, 2024 | 80.49 | 81.81 | 79.62 | 81.81 | 82,167 | +1.68(+2.10%) |
Jun 04, 2024 | 79.63 | 80.71 | 79.36 | 80.13 | 135,402 | +0.70(+0.88%) |
Jun 03, 2024 | 81.09 | 81.46 | 79.05 | 79.43 | 161,816 | -0.30(-0.38%) |
May 31, 2024 | 80.39 | 80.56 | 78.33 | 79.73 | 167,563 | +0.30(+0.38%) |
May 30, 2024 | 79.58 | 80.73 | 79.10 | 79.43 | 141,492 | +0.36(+0.46%) |
May 29, 2024 | 80.21 | 80.21 | 78.92 | 79.07 | 69,517 | -1.88(-2.32%) |
May 28, 2024 | 82.44 | 82.44 | 79.54 | 80.95 | 113,593 | +1.96(+2.48%) |
May 24, 2024 | 78.53 | 79.34 | 77.16 | 78.99 | 211,855 | -1.06(-1.33%) |
May 23, 2024 | 81.52 | 81.67 | 78.38 | 80.05 | 435,507 | +1.08(+1.37%) |
May 22, 2024 | 78.09 | 80.31 | 77.63 | 78.97 | 167,531 | +0.38(+0.48%) |
May 21, 2024 | 80.14 | 81.34 | 77.87 | 78.59 | 549,879 | +5.64(+7.73%) |
May 20, 2024 | 65.21 | 73.13 | 64.99 | 72.95 | 282,194 | +7.59(+11.61%) |
May 17, 2024 | 65.05 | 65.93 | 64.61 | 65.36 | 78,896 | +3.13(+5.03%) |
May 16, 2024 | 62.96 | 63.16 | 61.88 | 62.23 | 46,240 | -1.83(-2.86%) |
May 15, 2024 | 62.74 | 64.08 | 62.26 | 64.06 | 51,932 | +2.98(+4.88%) |
May 14, 2024 | 61.42 | 61.59 | 60.41 | 61.08 | 34,732 | -1.33(-2.12%) |
May 13, 2024 | 62.75 | 62.82 | 61.87 | 62.41 | 15,662 | +1.28(+2.09%) |
May 10, 2024 | 63.78 | 63.92 | 60.92 | 61.13 | 42,119 | -2.71(-4.24%) |
May 09, 2024 | 62.90 | 63.84 | 62.36 | 63.84 | 28,787 | +0.64(+1.02%) |
May 08, 2024 | 63.48 | 63.97 | 63.18 | 63.20 | 19,507 | -1.23(-1.91%) |
May 07, 2024 | 65.08 | 65.62 | 64.05 | 64.42 | 30,298 | -0.50(-0.77%) |
May 06, 2024 | 65.74 | 66.10 | 64.59 | 64.92 | 32,228 | -0.19(-0.28%) |
May 03, 2024 | 64.41 | 65.33 | 64.38 | 65.11 | 37,713 | +1.89(+2.99%) |
May 02, 2024 | 62.97 | 63.27 | 62.38 | 63.22 | 19,590 | +1.68(+2.72%) |
May 01, 2024 | 61.06 | 63.41 | 60.32 | 61.54 | 62,627 | +0.05(+0.08%) |
Apr 30, 2024 | 63.44 | 63.73 | 61.45 | 61.49 | 76,097 | -5.73(-8.52%) |
Apr 29, 2024 | 66.42 | 67.23 | 65.82 | 67.22 | 31,758 | +0.82(+1.23%) |
Apr 26, 2024 | 65.79 | 66.89 | 65.49 | 66.40 | 21,890 | -0.53(-0.79%) |
Apr 25, 2024 | 65.62 | 67.03 | 65.56 | 66.93 | 33,404 | +0.70(+1.06%) |
Apr 24, 2024 | 68.90 | 69.17 | 65.96 | 66.23 | 53,687 | -2.07(-3.03%) |
Apr 23, 2024 | 67.43 | 69.33 | 67.28 | 68.30 | 44,267 | +0.68(+1.01%) |
Apr 22, 2024 | 67.97 | 68.25 | 67.26 | 67.62 | 75,002 | +1.86(+2.83%) |
Apr 19, 2024 | 65.73 | 66.02 | 64.69 | 65.76 | 104,939 | +0.65(+1.01%) |
Apr 18, 2024 | 64.27 | 65.60 | 63.91 | 65.10 | 106,232 | +1.43(+2.25%) |
Apr 17, 2024 | 64.47 | 64.78 | 61.91 | 63.67 | 94,992 | -1.16(-1.78%) |
Apr 16, 2024 | 65.73 | 65.83 | 63.62 | 64.82 | 64,960 | -1.01(-1.54%) |
Apr 15, 2024 | 68.57 | 68.57 | 64.27 | 65.83 | 105,377 | -2.21(-3.25%) |
Apr 12, 2024 | 73.97 | 73.97 | 65.62 | 68.05 | 144,919 | -6.72(-8.99%) |
Apr 11, 2024 | 75.62 | 75.85 | 73.87 | 74.77 | 51,861 | -0.13(-0.18%) |
Apr 10, 2024 | 72.98 | 75.37 | 72.77 | 74.90 | 45,564 | +0.33(+0.44%) |
Apr 09, 2024 | 77.10 | 77.33 | 73.53 | 74.58 | 122,221 | -4.49(-5.67%) |
Apr 08, 2024 | 78.01 | 79.13 | 77.04 | 79.06 | 94,293 | +8.38(+11.86%) |
Apr 05, 2024 | 69.26 | 71.02 | 69.26 | 70.68 | 29,865 | -1.06(-1.47%) |
Apr 04, 2024 | 71.75 | 73.26 | 71.64 | 71.73 | 73,538 | +1.13(+1.60%) |
Apr 03, 2024 | 70.21 | 71.72 | 70.09 | 70.60 | 35,320 | +0.93(+1.34%) |
Apr 02, 2024 | 69.51 | 70.62 | 68.48 | 69.67 | 82,084 | -4.65(-6.26%) |