Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2024 | 69.99 | 70.75 | 69.99 | 70.73 | 9,215 | -0.02(-0.03%) |
Mar 28, 2024 | 69.94 | 71.80 | 69.94 | 70.75 | 6,007 | +1.02(+1.46%) |
Mar 27, 2024 | 71.43 | 71.94 | 69.73 | 69.73 | 13,107 | -1.71(-2.39%) |
Mar 26, 2024 | 70.82 | 71.89 | 69.27 | 71.44 | 10,700 | +1.09(+1.55%) |
Mar 25, 2024 | 70.31 | 70.36 | 69.15 | 70.35 | 12,371 | +0.00(+0.00%) |
Mar 22, 2024 | 72.59 | 72.59 | 69.90 | 70.35 | 23,540 | -2.24(-3.08%) |
Mar 21, 2024 | 69.89 | 72.59 | 69.89 | 72.59 | 7,277 | +1.77(+2.50%) |
Mar 20, 2024 | 67.40 | 70.82 | 67.36 | 70.82 | 6,538 | +3.13(+4.62%) |
Mar 19, 2024 | 66.64 | 68.06 | 65.94 | 67.69 | 4,313 | +1.77(+2.68%) |
Mar 18, 2024 | 65.94 | 67.47 | 65.92 | 65.92 | 10,177 | -1.97(-2.90%) |
Mar 15, 2024 | 66.84 | 68.22 | 66.29 | 67.89 | 21,135 | +1.05(+1.57%) |
Mar 14, 2024 | 66.94 | 67.95 | 66.84 | 66.84 | 6,121 | -0.80(-1.18%) |
Mar 13, 2024 | 67.50 | 67.64 | 66.58 | 67.64 | 3,609 | +0.60(+0.89%) |
Mar 12, 2024 | 66.44 | 67.04 | 65.47 | 67.04 | 6,189 | +0.60(+0.90%) |
Mar 11, 2024 | 66.44 | 66.48 | 65.34 | 66.44 | 11,025 | +0.00(+0.00%) |
Mar 08, 2024 | 64.47 | 67.11 | 64.47 | 66.44 | 9,917 | +1.30(+1.99%) |
Mar 07, 2024 | 65.21 | 65.21 | 64.82 | 65.14 | 4,251 | +0.62(+0.96%) |
Mar 06, 2024 | 64.39 | 64.54 | 63.59 | 64.53 | 4,536 | +0.68(+1.06%) |
Mar 05, 2024 | 64.15 | 64.15 | 63.15 | 63.85 | 5,535 | -1.00(-1.54%) |
Mar 04, 2024 | 62.62 | 64.84 | 62.62 | 64.84 | 6,747 | +2.55(+4.09%) |
Mar 01, 2024 | 60.05 | 62.45 | 58.95 | 62.30 | 8,801 | +2.85(+4.79%) |
Feb 29, 2024 | 58.98 | 59.45 | 58.80 | 59.45 | 1,815 | +0.71(+1.21%) |
Feb 28, 2024 | 59.17 | 59.33 | 58.00 | 58.74 | 5,484 | -0.39(-0.66%) |
Feb 27, 2024 | 59.83 | 59.83 | 58.75 | 59.13 | 7,677 | -0.70(-1.17%) |
Feb 26, 2024 | 58.47 | 60.12 | 56.64 | 59.83 | 10,839 | +0.39(+0.66%) |
Feb 23, 2024 | 59.72 | 60.15 | 57.62 | 59.44 | 42,414 | +0.49(+0.83%) |
Feb 22, 2024 | 61.15 | 61.15 | 50.96 | 58.95 | 37,498 | -15.85(-21.19%) |
Feb 21, 2024 | 73.00 | 74.80 | 72.95 | 74.80 | 2,418 | +0.86(+1.17%) |
Feb 20, 2024 | 75.94 | 75.94 | 72.69 | 73.94 | 11,683 | -2.65(-3.46%) |
Feb 16, 2024 | 77.28 | 77.28 | 76.59 | 76.59 | 4,056 | -2.11(-2.69%) |
Feb 15, 2024 | 76.93 | 78.70 | 76.56 | 78.70 | 7,472 | +1.30(+1.68%) |
Feb 14, 2024 | 74.40 | 77.73 | 74.40 | 77.40 | 6,526 | +3.77(+5.12%) |
Feb 13, 2024 | 75.19 | 75.19 | 72.94 | 73.64 | 8,585 | -2.31(-3.04%) |
Feb 12, 2024 | 74.88 | 76.71 | 74.88 | 75.95 | 3,925 | +1.07(+1.43%) |
Feb 09, 2024 | 72.44 | 75.90 | 72.44 | 74.88 | 3,917 | +2.44(+3.37%) |
Feb 08, 2024 | 70.21 | 72.59 | 70.09 | 72.44 | 4,421 | +1.93(+2.73%) |
Feb 07, 2024 | 70.44 | 70.89 | 70.35 | 70.51 | 2,189 | +1.47(+2.13%) |
Feb 06, 2024 | 70.39 | 70.39 | 68.64 | 69.04 | 3,955 | -1.73(-2.45%) |
Feb 05, 2024 | 70.49 | 70.77 | 69.45 | 70.77 | 4,635 | -1.06(-1.47%) |
Feb 02, 2024 | 72.16 | 72.16 | 70.89 | 71.83 | 5,455 | -0.15(-0.21%) |
Feb 01, 2024 | 71.65 | 72.65 | 70.84 | 71.98 | 15,825 | +1.04(+1.46%) |
Jan 31, 2024 | 70.09 | 71.28 | 68.56 | 70.94 | 17,982 | +0.46(+0.65%) |
Jan 30, 2024 | 68.14 | 71.09 | 68.14 | 70.48 | 8,929 | +1.94(+2.83%) |
Jan 29, 2024 | 69.04 | 69.04 | 65.83 | 68.54 | 4,730 | +0.70(+1.03%) |
Jan 26, 2024 | 67.02 | 67.84 | 66.44 | 67.84 | 2,789 | -0.21(-0.31%) |
Jan 25, 2024 | 67.73 | 68.05 | 67.38 | 68.05 | 1,874 | +1.05(+1.57%) |
Jan 24, 2024 | 67.54 | 68.96 | 66.94 | 67.00 | 3,111 | -0.19(-0.28%) |
Jan 23, 2024 | 67.72 | 69.32 | 67.19 | 67.19 | 3,394 | +0.15(+0.22%) |
Jan 22, 2024 | 64.74 | 67.04 | 64.70 | 67.04 | 12,648 | +2.21(+3.41%) |
Jan 19, 2024 | 63.05 | 64.83 | 63.04 | 64.83 | 1,677 | +1.89(+3.00%) |
Jan 18, 2024 | 62.49 | 63.15 | 62.49 | 62.95 | 2,005 | +2.00(+3.28%) |
Jan 17, 2024 | 61.91 | 61.92 | 60.95 | 60.95 | 4,030 | -1.00(-1.61%) |
Jan 16, 2024 | 62.16 | 61.95 | 61.67 | 61.95 | 1,514 | -0.10(-0.16%) |
Jan 12, 2024 | 61.46 | 62.39 | 61.46 | 62.05 | 4,957 | -0.54(-0.86%) |
Jan 11, 2024 | 59.98 | 62.59 | 59.93 | 62.59 | 2,015 | +1.85(+3.04%) |
Jan 10, 2024 | 60.88 | 61.04 | 60.74 | 60.74 | 2,350 | -0.55(-0.90%) |
Jan 09, 2024 | 60.96 | 61.66 | 60.84 | 61.29 | 5,951 | -0.07(-0.11%) |
Jan 08, 2024 | 61.85 | 61.93 | 61.36 | 61.36 | 1,292 | +0.22(+0.36%) |
Jan 05, 2024 | 61.02 | 61.14 | 60.46 | 61.14 | 6,390 | +0.00(+0.00%) |
Jan 04, 2024 | 61.84 | 61.84 | 61.04 | 61.14 | 2,110 | -0.25(-0.41%) |
Jan 03, 2024 | 61.70 | 61.85 | 60.56 | 61.39 | 5,691 | -1.93(-3.04%) |