Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 72.38 | 73.93 | 71.86 | 73.14 | 131,106 | -0.12(-0.16%) |
Jun 06, 2024 | 73.41 | 74.50 | 73.04 | 73.26 | 139,650 | -0.78(-1.05%) |
Jun 05, 2024 | 76.69 | 76.69 | 73.52 | 74.04 | 218,199 | -2.06(-2.71%) |
Jun 04, 2024 | 75.63 | 76.54 | 74.68 | 76.10 | 160,572 | +0.08(+0.11%) |
Jun 03, 2024 | 78.24 | 79.12 | 74.81 | 76.02 | 404,003 | -1.60(-2.06%) |
May 31, 2024 | 76.91 | 77.81 | 76.14 | 77.62 | 207,617 | +1.12(+1.46%) |
May 30, 2024 | 75.25 | 76.83 | 74.77 | 76.50 | 179,147 | +1.88(+2.52%) |
May 29, 2024 | 74.51 | 75.38 | 74.46 | 74.62 | 209,414 | -0.79(-1.05%) |
May 28, 2024 | 75.32 | 76.32 | 74.41 | 75.41 | 174,117 | +0.18(+0.24%) |
May 24, 2024 | 76.06 | 76.21 | 74.86 | 75.23 | 133,627 | -0.82(-1.08%) |
May 23, 2024 | 78.34 | 78.34 | 75.75 | 76.05 | 158,173 | -2.44(-3.11%) |
May 22, 2024 | 79.78 | 80.25 | 78.18 | 78.49 | 142,047 | -1.59(-1.99%) |
May 21, 2024 | 78.19 | 80.53 | 78.11 | 80.08 | 132,746 | +1.47(+1.87%) |
May 20, 2024 | 79.84 | 80.58 | 78.44 | 78.61 | 175,992 | -1.04(-1.31%) |
May 17, 2024 | 81.07 | 81.29 | 79.52 | 79.65 | 102,773 | -1.18(-1.46%) |
May 16, 2024 | 80.76 | 81.94 | 80.10 | 80.83 | 117,958 | +0.64(+0.80%) |
May 15, 2024 | 82.74 | 83.00 | 79.96 | 80.19 | 202,064 | -2.16(-2.62%) |
May 14, 2024 | 82.96 | 83.56 | 80.44 | 82.35 | 174,952 | +0.43(+0.52%) |
May 13, 2024 | 83.48 | 84.11 | 81.26 | 81.92 | 143,531 | -1.03(-1.24%) |
May 10, 2024 | 83.44 | 83.44 | 82.21 | 82.95 | 99,048 | -0.72(-0.86%) |
May 09, 2024 | 82.18 | 83.76 | 81.60 | 83.66 | 123,595 | +1.57(+1.91%) |
May 08, 2024 | 79.78 | 82.37 | 79.78 | 82.10 | 179,665 | +1.42(+1.76%) |
May 07, 2024 | 78.78 | 80.93 | 78.39 | 80.68 | 154,863 | +2.21(+2.81%) |
May 06, 2024 | 81.34 | 81.38 | 78.26 | 78.47 | 137,074 | -2.03(-2.52%) |
May 03, 2024 | 82.28 | 82.74 | 79.15 | 80.50 | 157,435 | -1.64(-1.99%) |
May 02, 2024 | 79.28 | 83.55 | 78.10 | 82.14 | 279,714 | +4.00(+5.12%) |
May 01, 2024 | 78.30 | 79.28 | 77.72 | 78.13 | 164,490 | -0.19(-0.24%) |
Apr 30, 2024 | 80.85 | 81.23 | 77.68 | 78.32 | 319,348 | -3.10(-3.80%) |
Apr 29, 2024 | 80.90 | 81.95 | 80.22 | 81.42 | 276,863 | +1.00(+1.24%) |
Apr 26, 2024 | 79.07 | 80.88 | 79.07 | 80.42 | 168,041 | +1.36(+1.72%) |
Apr 25, 2024 | 76.94 | 79.58 | 76.66 | 79.06 | 220,393 | +1.28(+1.64%) |
Apr 24, 2024 | 78.53 | 78.90 | 76.66 | 77.78 | 273,902 | -1.66(-2.09%) |
Apr 23, 2024 | 80.22 | 80.22 | 78.57 | 79.44 | 197,054 | -0.96(-1.19%) |
Apr 22, 2024 | 79.88 | 80.64 | 78.29 | 80.40 | 108,078 | +0.77(+0.97%) |
Apr 19, 2024 | 78.92 | 80.80 | 78.86 | 79.63 | 275,487 | +0.30(+0.38%) |
Apr 18, 2024 | 77.52 | 79.76 | 77.38 | 79.33 | 183,065 | +1.67(+2.15%) |
Apr 17, 2024 | 79.55 | 81.25 | 77.39 | 77.66 | 129,748 | -1.30(-1.64%) |
Apr 16, 2024 | 77.39 | 79.26 | 76.71 | 78.96 | 202,081 | +0.95(+1.22%) |
Apr 15, 2024 | 78.05 | 79.37 | 77.78 | 78.01 | 151,188 | +0.53(+0.68%) |
Apr 12, 2024 | 76.91 | 77.88 | 76.61 | 77.48 | 145,459 | -0.14(-0.18%) |
Apr 11, 2024 | 79.82 | 80.59 | 77.47 | 77.62 | 168,835 | -1.92(-2.41%) |
Apr 10, 2024 | 79.35 | 80.03 | 78.08 | 79.54 | 162,906 | -2.01(-2.46%) |
Apr 09, 2024 | 80.12 | 81.65 | 79.87 | 81.55 | 89,292 | +1.71(+2.14%) |
Apr 08, 2024 | 81.54 | 81.70 | 79.58 | 79.84 | 97,767 | -0.89(-1.10%) |
Apr 05, 2024 | 82.25 | 82.25 | 80.28 | 80.73 | 102,899 | -1.90(-2.30%) |
Apr 04, 2024 | 83.53 | 84.29 | 82.58 | 82.63 | 129,433 | -0.08(-0.10%) |
Apr 03, 2024 | 82.20 | 83.33 | 81.89 | 82.71 | 116,186 | +0.12(+0.15%) |
Apr 02, 2024 | 84.82 | 84.82 | 81.68 | 82.59 | 167,577 | -2.64(-3.09%) |