Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 83.55 | 84.78 | 81.80 | 82.70 | 7,413 | -2.17(-2.56%) |
Jun 13, 2024 | 84.02 | 84.96 | 83.70 | 84.87 | 6,537 | +0.15(+0.18%) |
Jun 12, 2024 | 82.45 | 85.11 | 82.45 | 84.72 | 6,891 | +2.42(+2.94%) |
Jun 11, 2024 | 81.50 | 83.72 | 81.16 | 82.30 | 6,586 | +0.60(+0.73%) |
Jun 10, 2024 | 82.07 | 82.30 | 80.57 | 81.70 | 6,881 | +0.00(+0.00%) |
Jun 07, 2024 | 81.64 | 83.21 | 81.33 | 81.70 | 9,375 | -1.62(-1.94%) |
Jun 06, 2024 | 82.74 | 83.32 | 82.35 | 83.32 | 4,769 | +0.95(+1.15%) |
Jun 05, 2024 | 81.44 | 83.00 | 81.44 | 82.37 | 6,877 | +0.78(+0.96%) |
Jun 04, 2024 | 84.01 | 84.01 | 80.75 | 81.59 | 21,047 | -2.98(-3.52%) |
Jun 03, 2024 | 85.91 | 85.91 | 83.60 | 84.57 | 21,859 | -1.34(-1.56%) |
May 31, 2024 | 83.50 | 85.91 | 82.70 | 85.91 | 101,293 | +2.54(+3.05%) |
May 30, 2024 | 82.87 | 83.70 | 81.05 | 83.37 | 16,228 | +1.37(+1.67%) |
May 29, 2024 | 77.15 | 82.47 | 77.15 | 82.00 | 13,638 | +3.98(+5.10%) |
May 28, 2024 | 77.05 | 78.39 | 76.51 | 78.02 | 10,449 | +0.97(+1.26%) |
May 24, 2024 | 76.69 | 77.56 | 76.12 | 77.05 | 8,805 | +0.83(+1.09%) |
May 23, 2024 | 75.56 | 76.83 | 75.20 | 76.22 | 5,754 | +0.66(+0.87%) |
May 22, 2024 | 75.58 | 76.67 | 75.04 | 75.56 | 8,825 | -0.02(-0.03%) |
May 21, 2024 | 74.75 | 75.90 | 74.16 | 75.58 | 4,359 | +0.78(+1.04%) |
May 20, 2024 | 73.75 | 75.73 | 73.39 | 74.80 | 12,942 | +0.79(+1.07%) |
May 17, 2024 | 76.51 | 77.00 | 73.92 | 74.01 | 7,906 | -2.73(-3.56%) |
May 16, 2024 | 76.40 | 77.49 | 75.97 | 76.74 | 6,268 | +0.35(+0.46%) |
May 15, 2024 | 72.23 | 76.96 | 72.01 | 76.39 | 17,573 | +4.89(+6.84%) |
May 14, 2024 | 71.10 | 72.16 | 71.00 | 71.50 | 4,577 | +0.55(+0.78%) |
May 13, 2024 | 71.24 | 72.89 | 70.90 | 70.95 | 4,362 | -0.26(-0.37%) |
May 10, 2024 | 71.99 | 72.62 | 71.21 | 71.21 | 1,945 | -0.84(-1.17%) |
May 09, 2024 | 71.31 | 72.05 | 71.31 | 72.05 | 3,121 | +0.39(+0.54%) |
May 08, 2024 | 71.00 | 71.66 | 71.00 | 71.66 | 2,290 | +0.18(+0.25%) |
May 07, 2024 | 71.00 | 72.25 | 71.00 | 71.48 | 4,328 | +0.09(+0.13%) |
May 06, 2024 | 70.80 | 71.39 | 70.48 | 71.39 | 7,256 | +0.19(+0.27%) |
May 03, 2024 | 70.55 | 71.75 | 70.14 | 71.20 | 5,654 | +0.38(+0.54%) |
May 02, 2024 | 70.00 | 70.82 | 67.42 | 70.82 | 10,579 | +0.82(+1.17%) |
May 01, 2024 | 69.01 | 70.99 | 68.99 | 70.00 | 13,571 | +0.00(+0.00%) |
Apr 30, 2024 | 70.33 | 70.33 | 69.46 | 70.00 | 3,700 | +0.00(+0.00%) |
Apr 29, 2024 | 69.05 | 70.00 | 69.00 | 70.00 | 12,642 | +1.01(+1.46%) |
Apr 26, 2024 | 70.60 | 71.50 | 67.90 | 68.99 | 14,005 | -2.46(-3.44%) |
Apr 25, 2024 | 70.05 | 71.45 | 70.05 | 71.45 | 2,599 | +0.38(+0.53%) |
Apr 24, 2024 | 70.58 | 71.08 | 70.00 | 71.07 | 9,999 | +0.49(+0.69%) |
Apr 23, 2024 | 70.25 | 71.40 | 70.25 | 70.58 | 8,331 | +0.57(+0.81%) |
Apr 22, 2024 | 69.28 | 70.39 | 69.28 | 70.01 | 13,000 | +0.70(+1.01%) |
Apr 19, 2024 | 69.02 | 69.99 | 69.02 | 69.31 | 7,310 | +0.10(+0.14%) |
Apr 18, 2024 | 69.33 | 69.84 | 68.49 | 69.21 | 7,350 | -0.30(-0.43%) |
Apr 17, 2024 | 70.48 | 70.50 | 69.26 | 69.51 | 8,501 | +0.06(+0.09%) |
Apr 16, 2024 | 69.60 | 71.15 | 67.20 | 69.45 | 3,803 | -0.15(-0.22%) |
Apr 15, 2024 | 69.44 | 70.05 | 68.49 | 69.60 | 2,691 | +0.10(+0.14%) |
Apr 12, 2024 | 68.60 | 70.37 | 68.15 | 69.50 | 6,058 | -0.84(-1.19%) |
Apr 11, 2024 | 69.74 | 70.35 | 69.70 | 70.34 | 6,420 | +0.40(+0.57%) |
Apr 10, 2024 | 69.51 | 69.94 | 69.24 | 69.94 | 5,049 | -1.00(-1.41%) |
Apr 09, 2024 | 71.34 | 71.43 | 70.74 | 70.94 | 9,086 | -0.60(-0.84%) |
Apr 08, 2024 | 71.11 | 72.10 | 71.11 | 71.54 | 3,538 | +0.10(+0.14%) |
Apr 05, 2024 | 72.12 | 72.12 | 71.14 | 71.44 | 5,302 | +0.10(+0.14%) |
Apr 04, 2024 | 72.08 | 72.14 | 71.34 | 71.34 | 7,613 | -0.15(-0.21%) |
Apr 03, 2024 | 71.97 | 72.74 | 70.74 | 71.49 | 10,732 | +0.55(+0.77%) |
Apr 02, 2024 | 70.34 | 71.67 | 69.58 | 70.94 | 8,984 | +0.21(+0.30%) |