Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 67.10 | 67.87 | 66.50 | 66.73 | 364,028 | -1.77(-2.58%) |
Jun 06, 2024 | 68.63 | 69.21 | 68.31 | 68.50 | 353,879 | -0.51(-0.74%) |
Jun 05, 2024 | 67.76 | 69.17 | 66.48 | 69.01 | 456,739 | +1.99(+2.97%) |
Jun 04, 2024 | 68.75 | 69.17 | 66.67 | 67.02 | 422,717 | -2.56(-3.68%) |
Jun 03, 2024 | 70.73 | 70.85 | 69.51 | 69.58 | 356,133 | -0.03(-0.04%) |
May 31, 2024 | 70.21 | 71.08 | 69.04 | 69.61 | 311,182 | -0.14(-0.20%) |
May 30, 2024 | 69.52 | 70.82 | 69.00 | 69.75 | 296,535 | +0.46(+0.66%) |
May 29, 2024 | 69.37 | 69.89 | 68.38 | 69.29 | 352,033 | -1.31(-1.86%) |
May 28, 2024 | 72.27 | 72.27 | 69.93 | 70.60 | 279,739 | -1.08(-1.51%) |
May 24, 2024 | 71.83 | 72.87 | 70.87 | 71.68 | 372,140 | +0.42(+0.59%) |
May 23, 2024 | 71.21 | 72.49 | 69.67 | 71.26 | 614,458 | -0.70(-0.97%) |
May 22, 2024 | 72.00 | 74.70 | 68.83 | 71.96 | 961,553 | -5.72(-7.36%) |
May 21, 2024 | 79.91 | 79.91 | 76.44 | 77.68 | 442,598 | -2.80(-3.48%) |
May 20, 2024 | 80.12 | 83.08 | 80.12 | 80.48 | 335,006 | +0.27(+0.34%) |
May 17, 2024 | 79.80 | 80.27 | 78.92 | 80.21 | 156,222 | +0.69(+0.87%) |
May 16, 2024 | 82.13 | 82.38 | 79.31 | 79.52 | 327,223 | -2.82(-3.42%) |
May 15, 2024 | 81.48 | 83.66 | 80.67 | 82.34 | 355,834 | +2.66(+3.34%) |
May 14, 2024 | 80.99 | 81.12 | 79.56 | 79.68 | 203,107 | +0.52(+0.66%) |
May 13, 2024 | 81.04 | 81.32 | 79.09 | 79.16 | 149,853 | -0.90(-1.12%) |
May 10, 2024 | 80.57 | 80.78 | 79.12 | 80.06 | 211,279 | -0.52(-0.65%) |
May 09, 2024 | 78.62 | 80.62 | 78.40 | 80.58 | 193,391 | +1.96(+2.49%) |
May 08, 2024 | 78.46 | 79.09 | 77.80 | 78.62 | 153,670 | -0.95(-1.19%) |
May 07, 2024 | 80.45 | 81.08 | 79.57 | 79.57 | 131,570 | -0.32(-0.40%) |
May 06, 2024 | 79.70 | 80.38 | 79.64 | 79.89 | 103,009 | +0.96(+1.22%) |
May 03, 2024 | 79.64 | 82.09 | 78.81 | 78.93 | 186,037 | +1.62(+2.10%) |
May 02, 2024 | 76.22 | 77.48 | 74.38 | 77.31 | 234,196 | +2.07(+2.75%) |
May 01, 2024 | 75.29 | 77.96 | 74.82 | 75.24 | 235,564 | +0.25(+0.33%) |
Apr 30, 2024 | 76.32 | 77.08 | 74.93 | 74.99 | 148,466 | -2.47(-3.19%) |
Apr 29, 2024 | 77.19 | 78.04 | 76.80 | 77.46 | 168,165 | +1.11(+1.45%) |
Apr 26, 2024 | 75.95 | 77.26 | 75.95 | 76.35 | 190,992 | +0.99(+1.31%) |
Apr 25, 2024 | 74.48 | 75.38 | 72.64 | 75.36 | 364,136 | -0.13(-0.17%) |
Apr 24, 2024 | 77.21 | 78.08 | 75.14 | 75.49 | 309,216 | -2.13(-2.74%) |
Apr 23, 2024 | 74.85 | 78.25 | 74.85 | 77.62 | 217,368 | +2.86(+3.83%) |
Apr 22, 2024 | 75.73 | 75.84 | 74.64 | 74.76 | 244,766 | -0.38(-0.51%) |
Apr 19, 2024 | 73.08 | 75.65 | 73.08 | 75.14 | 284,889 | +1.78(+2.43%) |
Apr 18, 2024 | 75.19 | 75.64 | 73.22 | 73.36 | 227,377 | -1.08(-1.45%) |
Apr 17, 2024 | 76.59 | 76.59 | 74.12 | 74.44 | 251,221 | -1.34(-1.77%) |
Apr 16, 2024 | 77.35 | 77.35 | 74.81 | 75.78 | 238,605 | -2.35(-3.01%) |
Apr 15, 2024 | 79.49 | 79.63 | 77.33 | 78.13 | 244,985 | -1.06(-1.34%) |
Apr 12, 2024 | 78.86 | 80.00 | 78.83 | 79.19 | 187,926 | -0.76(-0.95%) |
Apr 11, 2024 | 78.74 | 80.19 | 78.12 | 79.95 | 181,676 | +1.68(+2.15%) |
Apr 10, 2024 | 81.02 | 81.02 | 77.35 | 78.27 | 370,998 | -5.39(-6.44%) |
Apr 09, 2024 | 81.43 | 83.71 | 80.05 | 83.66 | 385,957 | +2.82(+3.49%) |
Apr 08, 2024 | 81.17 | 81.26 | 80.19 | 80.84 | 159,546 | +0.44(+0.55%) |
Apr 05, 2024 | 79.02 | 81.17 | 79.02 | 80.40 | 178,492 | +1.39(+1.76%) |
Apr 04, 2024 | 81.14 | 82.13 | 78.96 | 79.01 | 284,384 | -0.75(-0.94%) |
Apr 03, 2024 | 78.11 | 80.40 | 78.11 | 79.76 | 361,707 | +0.77(+0.97%) |
Apr 02, 2024 | 82.37 | 82.37 | 78.30 | 78.99 | 338,385 | -5.21(-6.19%) |