Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 66.23 | 66.23 | 65.08 | 65.56 | 6,803 | -0.39(-0.59%) |
Jun 06, 2024 | 65.92 | 66.46 | 65.75 | 65.95 | 12,647 | -0.20(-0.31%) |
Jun 05, 2024 | 66.28 | 66.37 | 65.63 | 66.16 | 15,008 | -0.80(-1.19%) |
Jun 04, 2024 | 66.85 | 67.04 | 66.16 | 66.95 | 5,400 | +0.83(+1.26%) |
Jun 03, 2024 | 66.11 | 66.41 | 65.11 | 66.12 | 5,364 | +0.54(+0.82%) |
May 31, 2024 | 64.80 | 66.09 | 64.80 | 65.58 | 2,614 | -2.13(-3.15%) |
May 30, 2024 | 66.69 | 67.80 | 66.69 | 67.71 | 4,212 | +0.33(+0.49%) |
May 29, 2024 | 66.91 | 67.83 | 66.81 | 67.38 | 1,866 | -2.05(-2.95%) |
May 28, 2024 | 70.03 | 70.03 | 69.26 | 69.43 | 2,513 | +0.58(+0.84%) |
May 24, 2024 | 69.69 | 69.69 | 66.08 | 68.85 | 2,393 | -2.46(-3.45%) |
May 23, 2024 | 73.35 | 74.50 | 71.26 | 71.31 | 9,172 | -4.91(-6.44%) |
May 22, 2024 | 79.28 | 79.28 | 76.05 | 76.22 | 63,207 | +1.95(+2.63%) |
May 21, 2024 | 71.50 | 76.23 | 71.50 | 74.27 | 49,988 | -0.58(-0.77%) |
May 20, 2024 | 75.84 | 75.84 | 74.42 | 74.85 | 85,422 | +3.86(+5.44%) |
May 17, 2024 | 69.41 | 71.50 | 69.41 | 70.99 | 5,828 | +0.36(+0.51%) |
May 16, 2024 | 70.21 | 70.77 | 68.87 | 70.63 | 2,986 | +1.02(+1.47%) |
May 15, 2024 | 69.35 | 70.10 | 69.08 | 69.61 | 5,138 | +0.95(+1.38%) |
May 14, 2024 | 70.62 | 70.62 | 66.70 | 68.66 | 2,076 | -0.46(-0.67%) |
May 13, 2024 | 68.35 | 69.79 | 66.70 | 69.12 | 3,053 | -2.99(-4.15%) |
May 10, 2024 | 69.38 | 73.61 | 69.38 | 72.11 | 503 | +1.27(+1.79%) |
May 09, 2024 | 72.69 | 72.69 | 70.64 | 70.85 | 982 | +3.85(+5.75%) |
May 08, 2024 | 68.75 | 68.75 | 66.67 | 67.00 | 1,478 | -1.35(-1.98%) |
May 07, 2024 | 65.95 | 68.45 | 65.95 | 68.35 | 1,228 | +0.02(+0.03%) |
May 06, 2024 | 69.38 | 69.38 | 68.03 | 68.33 | 984 | -2.92(-4.09%) |
May 03, 2024 | 70.60 | 71.25 | 70.23 | 71.25 | 2,111 | +0.08(+0.11%) |
May 02, 2024 | 69.08 | 71.54 | 68.89 | 71.17 | 27,974 | +5.34(+8.12%) |
May 01, 2024 | 63.17 | 66.38 | 63.17 | 65.83 | 21,360 | +0.64(+0.99%) |
Apr 30, 2024 | 66.64 | 69.24 | 65.05 | 65.18 | 2,495 | -1.50(-2.25%) |
Apr 29, 2024 | 66.03 | 67.97 | 66.01 | 66.68 | 2,463 | -0.86(-1.28%) |
Apr 26, 2024 | 65.65 | 67.72 | 65.65 | 67.54 | 12,780 | +4.09(+6.45%) |
Apr 25, 2024 | 63.02 | 63.85 | 62.67 | 63.45 | 2,230 | +0.51(+0.81%) |
Apr 24, 2024 | 63.68 | 63.90 | 62.00 | 62.94 | 4,817 | +3.65(+6.16%) |
Apr 23, 2024 | 59.10 | 60.71 | 57.50 | 59.29 | 5,337 | +2.53(+4.46%) |
Apr 22, 2024 | 56.41 | 57.44 | 55.22 | 56.76 | 80,516 | +2.87(+5.33%) |
Apr 19, 2024 | 54.16 | 54.16 | 53.66 | 53.89 | 5,957 | -1.12(-2.03%) |
Apr 18, 2024 | 54.47 | 55.30 | 54.47 | 55.01 | 8,572 | +0.14(+0.25%) |
Apr 17, 2024 | 55.06 | 55.75 | 54.62 | 54.87 | 21,416 | -0.81(-1.45%) |
Apr 16, 2024 | 55.68 | 56.08 | 55.24 | 55.68 | 13,436 | -0.95(-1.68%) |
Apr 15, 2024 | 57.53 | 57.58 | 56.62 | 56.63 | 5,756 | -2.48(-4.20%) |
Apr 12, 2024 | 60.48 | 62.41 | 58.98 | 59.11 | 73,112 | -3.70(-5.90%) |
Apr 11, 2024 | 63.20 | 63.32 | 62.22 | 62.81 | 2,753 | +0.24(+0.39%) |
Apr 10, 2024 | 61.86 | 62.87 | 61.86 | 62.57 | 3,297 | -2.42(-3.72%) |
Apr 09, 2024 | 65.00 | 65.01 | 64.48 | 64.99 | 2,214 | -0.03(-0.05%) |
Apr 08, 2024 | 64.80 | 65.39 | 63.55 | 65.02 | 2,783 | -1.39(-2.09%) |
Apr 05, 2024 | 65.96 | 66.67 | 65.95 | 66.41 | 2,130 | -0.33(-0.49%) |
Apr 04, 2024 | 67.86 | 68.06 | 66.46 | 66.73 | 2,658 | -0.28(-0.41%) |
Apr 03, 2024 | 66.22 | 67.47 | 66.22 | 67.01 | 3,957 | -1.48(-2.16%) |
Apr 02, 2024 | 68.50 | 68.93 | 68.35 | 68.49 | 2,631 | +0.86(+1.27%) |