Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 72.45 | 72.68 | 71.84 | 72.09 | 332,102 | +0.01(+0.01%) |
Jun 06, 2024 | 72.38 | 72.74 | 71.74 | 72.08 | 433,437 | -0.15(-0.21%) |
Jun 05, 2024 | 71.96 | 72.44 | 70.96 | 72.23 | 487,732 | +0.09(+0.12%) |
Jun 04, 2024 | 72.68 | 73.50 | 72.10 | 72.14 | 431,238 | -1.00(-1.37%) |
Jun 03, 2024 | 73.58 | 73.98 | 72.64 | 73.14 | 495,307 | -0.74(-1.00%) |
May 31, 2024 | 74.05 | 74.05 | 72.63 | 73.88 | 701,478 | +1.06(+1.46%) |
May 30, 2024 | 70.73 | 72.89 | 70.52 | 72.82 | 642,098 | +2.02(+2.85%) |
May 29, 2024 | 71.19 | 71.39 | 70.50 | 70.80 | 443,992 | -0.68(-0.95%) |
May 28, 2024 | 72.16 | 72.52 | 71.07 | 71.48 | 592,290 | -0.89(-1.23%) |
May 24, 2024 | 71.61 | 72.40 | 71.28 | 72.37 | 461,833 | +0.92(+1.29%) |
May 23, 2024 | 72.40 | 72.64 | 71.34 | 71.45 | 532,281 | -0.93(-1.28%) |
May 22, 2024 | 71.61 | 72.77 | 71.59 | 72.38 | 621,348 | +0.44(+0.61%) |
May 21, 2024 | 70.89 | 71.98 | 70.80 | 71.94 | 614,634 | +0.99(+1.40%) |
May 20, 2024 | 71.47 | 71.50 | 70.71 | 70.95 | 427,899 | -0.53(-0.74%) |
May 17, 2024 | 71.35 | 71.69 | 70.58 | 71.48 | 520,670 | +0.83(+1.17%) |
May 16, 2024 | 70.40 | 70.72 | 70.05 | 70.65 | 573,428 | +0.84(+1.20%) |
May 15, 2024 | 70.11 | 70.51 | 69.60 | 69.81 | 373,793 | -0.62(-0.88%) |
May 14, 2024 | 70.69 | 71.03 | 69.79 | 70.43 | 567,963 | -0.26(-0.37%) |
May 13, 2024 | 70.40 | 71.38 | 70.32 | 70.69 | 816,988 | +0.16(+0.23%) |
May 10, 2024 | 70.00 | 70.69 | 69.65 | 70.53 | 831,061 | +0.54(+0.77%) |
May 09, 2024 | 70.25 | 70.35 | 69.46 | 69.99 | 743,401 | +0.17(+0.24%) |
May 08, 2024 | 68.75 | 69.96 | 68.73 | 69.82 | 750,425 | +1.01(+1.47%) |
May 07, 2024 | 67.29 | 69.11 | 67.29 | 68.81 | 1,109,936 | +2.13(+3.19%) |
May 06, 2024 | 65.61 | 66.84 | 65.49 | 66.68 | 809,879 | +1.29(+1.97%) |
May 03, 2024 | 64.73 | 65.56 | 63.71 | 65.39 | 682,791 | +0.21(+0.32%) |
May 02, 2024 | 64.88 | 66.74 | 63.38 | 65.18 | 1,012,926 | +3.24(+5.23%) |
May 01, 2024 | 61.44 | 62.51 | 61.20 | 61.94 | 697,240 | +0.61(+0.99%) |
Apr 30, 2024 | 61.92 | 62.03 | 61.18 | 61.33 | 388,165 | -0.68(-1.10%) |
Apr 29, 2024 | 60.85 | 62.04 | 60.85 | 62.01 | 635,535 | +1.37(+2.26%) |
Apr 26, 2024 | 61.60 | 61.70 | 60.64 | 60.64 | 608,040 | -1.26(-2.04%) |
Apr 25, 2024 | 62.56 | 62.58 | 61.86 | 61.90 | 432,937 | -0.68(-1.09%) |
Apr 24, 2024 | 62.06 | 62.75 | 61.68 | 62.58 | 539,427 | +0.33(+0.53%) |
Apr 23, 2024 | 62.39 | 62.50 | 61.62 | 62.25 | 813,162 | +0.07(+0.11%) |
Apr 22, 2024 | 62.68 | 62.92 | 62.14 | 62.18 | 938,705 | -0.29(-0.46%) |
Apr 19, 2024 | 61.58 | 62.88 | 61.58 | 62.47 | 605,671 | +1.00(+1.63%) |
Apr 18, 2024 | 61.26 | 62.31 | 61.15 | 61.47 | 739,245 | +0.76(+1.25%) |
Apr 17, 2024 | 61.31 | 61.31 | 60.45 | 60.71 | 591,498 | -0.54(-0.88%) |
Apr 16, 2024 | 61.32 | 61.74 | 60.84 | 61.25 | 573,328 | +0.07(+0.11%) |
Apr 15, 2024 | 62.47 | 62.72 | 61.13 | 61.18 | 701,478 | -0.73(-1.18%) |
Apr 12, 2024 | 62.50 | 62.99 | 61.68 | 61.91 | 488,216 | -0.25(-0.40%) |
Apr 11, 2024 | 64.06 | 64.06 | 62.13 | 62.16 | 608,895 | -2.44(-3.78%) |
Apr 10, 2024 | 63.26 | 64.67 | 63.26 | 64.60 | 500,654 | +0.98(+1.54%) |
Apr 09, 2024 | 65.42 | 65.60 | 63.60 | 63.62 | 904,692 | -1.77(-2.71%) |
Apr 08, 2024 | 65.64 | 65.83 | 65.25 | 65.39 | 386,980 | -0.13(-0.20%) |
Apr 05, 2024 | 64.84 | 65.68 | 64.45 | 65.52 | 757,976 | +0.69(+1.06%) |
Apr 04, 2024 | 65.71 | 65.86 | 64.46 | 64.83 | 610,024 | -0.54(-0.83%) |
Apr 03, 2024 | 64.78 | 65.54 | 64.39 | 65.37 | 1,047,129 | +0.63(+0.97%) |
Apr 02, 2024 | 65.00 | 65.14 | 64.38 | 64.74 | 632,035 | -0.27(-0.42%) |