Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 71.96 | 72.46 | 70.77 | 71.30 | 106,423 | -1.15(-1.59%) |
Jun 05, 2024 | 72.28 | 72.90 | 71.30 | 72.45 | 119,762 | +0.17(+0.24%) |
Jun 04, 2024 | 72.82 | 73.71 | 71.69 | 72.28 | 307,789 | -1.21(-1.65%) |
Jun 03, 2024 | 75.93 | 76.60 | 73.25 | 73.49 | 195,410 | -1.97(-2.61%) |
May 31, 2024 | 73.60 | 75.55 | 73.19 | 75.46 | 200,251 | +1.81(+2.46%) |
May 30, 2024 | 73.50 | 73.99 | 72.68 | 73.65 | 122,628 | +0.82(+1.13%) |
May 29, 2024 | 72.08 | 73.03 | 71.94 | 72.83 | 156,230 | -0.06(-0.08%) |
May 28, 2024 | 73.94 | 74.81 | 72.58 | 72.89 | 114,734 | -0.59(-0.80%) |
May 24, 2024 | 71.99 | 73.69 | 71.61 | 73.48 | 161,883 | +1.63(+2.27%) |
May 23, 2024 | 73.59 | 73.70 | 71.11 | 71.85 | 175,951 | -1.66(-2.26%) |
May 22, 2024 | 72.99 | 74.13 | 72.59 | 73.51 | 152,319 | +0.53(+0.73%) |
May 21, 2024 | 73.48 | 73.48 | 72.61 | 72.98 | 225,782 | -0.86(-1.16%) |
May 20, 2024 | 73.47 | 74.57 | 73.30 | 73.84 | 88,325 | +0.32(+0.44%) |
May 17, 2024 | 74.48 | 74.50 | 73.43 | 73.52 | 125,238 | -0.76(-1.02%) |
May 16, 2024 | 75.00 | 75.08 | 74.07 | 74.28 | 95,178 | -1.02(-1.35%) |
May 15, 2024 | 75.60 | 76.44 | 74.95 | 75.30 | 94,870 | +0.57(+0.76%) |
May 14, 2024 | 75.31 | 75.42 | 74.59 | 74.73 | 139,478 | +0.47(+0.63%) |
May 13, 2024 | 75.19 | 75.19 | 73.97 | 74.26 | 126,618 | -0.04(-0.05%) |
May 10, 2024 | 74.98 | 74.98 | 73.58 | 74.30 | 88,866 | -0.40(-0.54%) |
May 09, 2024 | 73.52 | 74.76 | 73.39 | 74.70 | 109,639 | +1.58(+2.16%) |
May 08, 2024 | 72.39 | 73.85 | 72.39 | 73.12 | 157,607 | +0.00(+0.00%) |
May 07, 2024 | 72.76 | 73.79 | 72.19 | 73.12 | 149,156 | +0.36(+0.49%) |
May 06, 2024 | 71.91 | 73.11 | 71.90 | 72.76 | 135,539 | +1.07(+1.49%) |
May 03, 2024 | 72.54 | 73.84 | 71.26 | 71.69 | 160,934 | +0.45(+0.63%) |
May 02, 2024 | 69.68 | 71.52 | 68.22 | 71.24 | 330,424 | +2.48(+3.61%) |
May 01, 2024 | 75.00 | 75.00 | 68.34 | 68.76 | 319,633 | -2.70(-3.78%) |
Apr 30, 2024 | 72.53 | 73.41 | 71.36 | 71.46 | 168,988 | -1.46(-2.00%) |
Apr 29, 2024 | 72.85 | 74.18 | 72.85 | 72.92 | 116,343 | +0.66(+0.91%) |
Apr 26, 2024 | 71.35 | 72.75 | 71.35 | 72.26 | 99,572 | +1.15(+1.62%) |
Apr 25, 2024 | 71.15 | 71.58 | 70.13 | 71.11 | 207,113 | -0.60(-0.84%) |
Apr 24, 2024 | 73.15 | 73.78 | 71.38 | 71.71 | 115,064 | -1.75(-2.38%) |
Apr 23, 2024 | 71.81 | 74.37 | 71.81 | 73.46 | 141,253 | +1.45(+2.01%) |
Apr 22, 2024 | 71.90 | 72.46 | 71.48 | 72.01 | 102,518 | +0.69(+0.97%) |
Apr 19, 2024 | 70.72 | 71.87 | 70.68 | 71.32 | 107,467 | +0.24(+0.34%) |
Apr 18, 2024 | 71.55 | 72.69 | 70.92 | 71.08 | 129,555 | -0.42(-0.59%) |
Apr 17, 2024 | 73.32 | 73.43 | 71.39 | 71.50 | 162,172 | -1.43(-1.96%) |
Apr 16, 2024 | 72.70 | 73.00 | 71.82 | 72.93 | 104,152 | -0.41(-0.56%) |
Apr 15, 2024 | 74.78 | 74.79 | 72.84 | 73.34 | 240,188 | -0.85(-1.15%) |
Apr 12, 2024 | 75.18 | 75.28 | 73.75 | 74.19 | 95,107 | -1.05(-1.40%) |
Apr 11, 2024 | 75.01 | 75.74 | 74.61 | 75.24 | 89,658 | +0.49(+0.66%) |
Apr 10, 2024 | 76.20 | 76.50 | 74.20 | 74.75 | 127,637 | -3.38(-4.33%) |
Apr 09, 2024 | 78.40 | 78.45 | 76.94 | 78.13 | 81,935 | +0.14(+0.18%) |
Apr 08, 2024 | 78.90 | 79.36 | 77.75 | 77.99 | 80,485 | -0.43(-0.55%) |
Apr 05, 2024 | 77.52 | 78.43 | 77.52 | 78.42 | 88,070 | +0.90(+1.16%) |
Apr 04, 2024 | 78.90 | 79.93 | 77.12 | 77.52 | 85,304 | -1.33(-1.69%) |
Apr 03, 2024 | 77.86 | 79.76 | 77.86 | 78.85 | 91,852 | +0.42(+0.54%) |
Apr 02, 2024 | 79.22 | 79.39 | 77.32 | 78.43 | 149,300 | -1.29(-1.62%) |
Apr 01, 2024 | 81.13 | 81.46 | 79.22 | 79.72 | 119,519 | -0.81(-1.01%) |
Mar 28, 2024 | 81.00 | 81.65 | 79.79 | 80.53 | 142,012 | -0.03(-0.04%) |
Mar 27, 2024 | 80.55 | 80.94 | 80.03 | 80.56 | 118,527 | +0.84(+1.05%) |
Mar 26, 2024 | 80.02 | 80.50 | 79.33 | 79.72 | 104,975 | +0.38(+0.48%) |
Mar 25, 2024 | 79.95 | 80.78 | 79.13 | 79.34 | 96,218 | -1.03(-1.28%) |
Mar 22, 2024 | 81.53 | 81.53 | 79.83 | 80.37 | 132,411 | -0.86(-1.06%) |
Mar 21, 2024 | 78.97 | 81.72 | 78.45 | 81.23 | 173,983 | +2.96(+3.78%) |
Mar 20, 2024 | 77.30 | 79.06 | 76.52 | 78.27 | 119,296 | +1.01(+1.31%) |
Mar 19, 2024 | 75.78 | 77.40 | 75.78 | 77.26 | 103,823 | +1.43(+1.89%) |
Mar 18, 2024 | 77.00 | 78.78 | 74.92 | 75.83 | 180,446 | -0.78(-1.02%) |
Mar 15, 2024 | 73.96 | 76.75 | 73.96 | 76.61 | 944,076 | +2.13(+2.86%) |
Mar 14, 2024 | 75.01 | 75.37 | 73.60 | 74.48 | 169,164 | -0.99(-1.31%) |
Mar 13, 2024 | 75.87 | 76.99 | 75.19 | 75.47 | 164,391 | -0.40(-0.53%) |
Mar 12, 2024 | 75.08 | 75.97 | 74.58 | 75.87 | 107,617 | +0.42(+0.56%) |
Mar 11, 2024 | 76.24 | 76.47 | 74.67 | 75.45 | 91,322 | -1.14(-1.49%) |
Mar 08, 2024 | 77.33 | 78.21 | 75.82 | 76.59 | 128,823 | +0.22(+0.29%) |
Mar 07, 2024 | 76.35 | 77.42 | 75.92 | 76.37 | 129,712 | +0.79(+1.05%) |
Mar 06, 2024 | 74.91 | 75.58 | 74.16 | 75.58 | 144,883 | +1.33(+1.79%) |
Mar 05, 2024 | 75.75 | 76.27 | 73.95 | 74.25 | 145,458 | -1.60(-2.11%) |
Mar 04, 2024 | 77.82 | 78.45 | 75.65 | 75.85 | 173,117 | -1.85(-2.38%) |
Mar 01, 2024 | 77.88 | 78.88 | 76.82 | 77.70 | 142,915 | +0.25(+0.32%) |
Feb 29, 2024 | 77.92 | 77.92 | 76.25 | 77.45 | 189,982 | +0.24(+0.31%) |
Feb 28, 2024 | 77.66 | 78.48 | 77.06 | 77.21 | 126,308 | -0.92(-1.18%) |
Feb 27, 2024 | 77.87 | 78.73 | 76.89 | 78.13 | 222,087 | +0.99(+1.28%) |
Feb 26, 2024 | 75.76 | 77.43 | 75.17 | 77.14 | 214,071 | +1.30(+1.71%) |
Feb 23, 2024 | 73.44 | 75.90 | 72.58 | 75.84 | 277,419 | +3.01(+4.13%) |
Feb 22, 2024 | 74.36 | 76.44 | 72.40 | 72.83 | 338,291 | -1.19(-1.61%) |
Feb 21, 2024 | 79.75 | 82.80 | 68.41 | 74.02 | 530,857 | -11.17(-13.11%) |
Feb 20, 2024 | 85.24 | 85.36 | 84.09 | 85.19 | 175,544 | -0.95(-1.10%) |
Feb 16, 2024 | 86.33 | 86.75 | 85.76 | 86.14 | 159,507 | -1.04(-1.19%) |
Feb 15, 2024 | 85.92 | 87.19 | 84.65 | 87.18 | 127,529 | +1.90(+2.23%) |
Feb 14, 2024 | 84.06 | 85.67 | 83.78 | 85.28 | 164,167 | +2.29(+2.76%) |
Feb 13, 2024 | 84.19 | 85.34 | 82.03 | 82.99 | 184,218 | -3.58(-4.14%) |
Feb 12, 2024 | 86.13 | 87.40 | 85.71 | 86.57 | 123,263 | +0.68(+0.79%) |
Feb 09, 2024 | 85.69 | 86.20 | 84.68 | 85.89 | 114,632 | +0.59(+0.69%) |
Feb 08, 2024 | 83.94 | 85.61 | 83.89 | 85.30 | 128,098 | +1.72(+2.06%) |
Feb 07, 2024 | 83.14 | 84.59 | 83.04 | 83.58 | 88,103 | +0.48(+0.58%) |
Feb 06, 2024 | 83.04 | 83.78 | 81.88 | 83.10 | 88,442 | +0.02(+0.02%) |
Feb 05, 2024 | 82.76 | 83.29 | 81.18 | 83.08 | 145,233 | -0.85(-1.01%) |
Feb 02, 2024 | 83.37 | 84.44 | 82.84 | 83.93 | 144,468 | -0.36(-0.43%) |
Feb 01, 2024 | 81.61 | 84.38 | 81.43 | 84.29 | 223,094 | +3.37(+4.16%) |
Jan 31, 2024 | 83.26 | 84.20 | 80.62 | 80.92 | 248,584 | -2.14(-2.58%) |
Jan 30, 2024 | 82.00 | 83.08 | 81.30 | 83.06 | 109,257 | +0.93(+1.13%) |
Jan 29, 2024 | 79.70 | 82.13 | 79.70 | 82.13 | 97,228 | +2.03(+2.53%) |
Jan 26, 2024 | 80.72 | 80.72 | 79.60 | 80.10 | 154,163 | +0.02(+0.02%) |
Jan 25, 2024 | 80.50 | 81.06 | 79.22 | 80.08 | 139,283 | +0.77(+0.97%) |
Jan 24, 2024 | 80.80 | 80.80 | 78.92 | 79.31 | 211,688 | -0.32(-0.40%) |
Jan 23, 2024 | 83.00 | 83.96 | 79.63 | 79.63 | 170,336 | -2.99(-3.62%) |
Jan 22, 2024 | 82.88 | 83.79 | 82.10 | 82.62 | 369,116 | +0.84(+1.03%) |
Jan 19, 2024 | 82.24 | 82.24 | 80.21 | 81.78 | 167,354 | -0.05(-0.06%) |
Jan 18, 2024 | 80.59 | 83.45 | 80.59 | 81.83 | 216,828 | +2.08(+2.61%) |
Jan 17, 2024 | 78.61 | 79.83 | 78.61 | 79.75 | 152,479 | -0.02(-0.03%) |
Jan 16, 2024 | 79.29 | 80.19 | 78.86 | 79.77 | 217,566 | +0.37(+0.47%) |
Jan 12, 2024 | 78.75 | 79.41 | 77.88 | 79.40 | 179,040 | +1.50(+1.93%) |
Jan 11, 2024 | 77.88 | 78.43 | 76.84 | 77.90 | 176,442 | -0.10(-0.13%) |
Jan 10, 2024 | 77.42 | 78.06 | 77.36 | 78.00 | 138,532 | +0.28(+0.36%) |
Jan 09, 2024 | 77.10 | 78.29 | 74.75 | 77.72 | 259,153 | -0.61(-0.78%) |
Jan 08, 2024 | 77.89 | 78.83 | 77.56 | 78.33 | 244,935 | +0.33(+0.42%) |
Jan 05, 2024 | 79.31 | 80.77 | 77.59 | 78.00 | 344,759 | -2.00(-2.50%) |
Jan 04, 2024 | 78.42 | 80.08 | 78.42 | 80.00 | 423,652 | +1.61(+2.05%) |
Jan 03, 2024 | 77.77 | 78.61 | 77.36 | 78.39 | 246,814 | -0.68(-0.86%) |