Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 65.93 | 66.01 | 65.37 | 65.37 | 121,850 | -1.41(-2.11%) |
Jun 06, 2024 | 66.67 | 66.88 | 66.50 | 66.78 | 34,894 | +0.45(+0.68%) |
Jun 05, 2024 | 65.70 | 66.38 | 65.70 | 66.33 | 31,987 | +1.49(+2.30%) |
Jun 04, 2024 | 64.86 | 65.15 | 64.45 | 64.84 | 31,700 | -0.14(-0.22%) |
Jun 03, 2024 | 65.24 | 65.30 | 64.46 | 64.98 | 197,230 | +0.93(+1.45%) |
May 31, 2024 | 64.08 | 64.17 | 63.41 | 64.05 | 16,658 | -1.13(-1.73%) |
May 30, 2024 | 64.90 | 65.18 | 64.83 | 65.18 | 7,139 | -0.11(-0.17%) |
May 29, 2024 | 65.48 | 65.48 | 65.23 | 65.29 | 32,803 | -1.46(-2.19%) |
May 28, 2024 | 67.03 | 67.14 | 66.66 | 66.75 | 20,400 | +0.17(+0.26%) |
May 24, 2024 | 66.25 | 66.78 | 66.25 | 66.58 | 7,015 | +0.10(+0.15%) |
May 23, 2024 | 67.43 | 67.44 | 66.26 | 66.48 | 16,287 | -0.55(-0.82%) |
May 22, 2024 | 67.15 | 67.36 | 66.84 | 67.03 | 37,213 | +0.03(+0.04%) |
May 21, 2024 | 67.07 | 67.14 | 66.89 | 67.00 | 11,814 | -0.77(-1.14%) |
May 20, 2024 | 67.49 | 67.96 | 67.48 | 67.77 | 36,771 | -0.48(-0.70%) |
May 17, 2024 | 67.96 | 68.46 | 67.85 | 68.25 | 33,136 | +0.18(+0.26%) |
May 16, 2024 | 67.73 | 68.27 | 67.61 | 68.07 | 52,453 | +0.16(+0.24%) |
May 15, 2024 | 67.49 | 67.91 | 67.29 | 67.91 | 324,298 | +1.06(+1.59%) |
May 14, 2024 | 66.25 | 66.86 | 66.25 | 66.85 | 23,272 | +0.60(+0.91%) |
May 13, 2024 | 66.12 | 66.38 | 66.08 | 66.25 | 39,000 | +0.59(+0.90%) |
May 10, 2024 | 65.73 | 65.92 | 65.59 | 65.66 | 61,234 | +0.73(+1.12%) |
May 09, 2024 | 64.84 | 64.97 | 64.58 | 64.93 | 7,055 | +0.54(+0.84%) |
May 08, 2024 | 64.10 | 64.57 | 63.98 | 64.39 | 16,082 | -0.06(-0.09%) |
May 07, 2024 | 64.66 | 64.69 | 64.45 | 64.45 | 26,749 | -0.50(-0.77%) |
May 06, 2024 | 64.89 | 65.12 | 64.80 | 64.95 | 24,228 | +0.15(+0.23%) |
May 03, 2024 | 64.25 | 64.81 | 64.11 | 64.80 | 128,438 | +1.13(+1.77%) |
May 02, 2024 | 62.66 | 63.91 | 62.48 | 63.67 | 109,823 | +2.24(+3.65%) |
May 01, 2024 | 61.29 | 61.77 | 61.26 | 61.43 | 16,721 | +0.04(+0.07%) |
Apr 30, 2024 | 61.75 | 61.99 | 61.39 | 61.39 | 28,208 | -0.91(-1.46%) |
Apr 29, 2024 | 61.94 | 62.40 | 61.84 | 62.30 | 21,488 | +0.55(+0.89%) |
Apr 26, 2024 | 61.60 | 61.87 | 61.59 | 61.75 | 27,672 | +0.93(+1.53%) |
Apr 25, 2024 | 59.95 | 61.03 | 59.88 | 60.82 | 21,329 | +0.16(+0.26%) |
Apr 24, 2024 | 60.92 | 60.94 | 60.42 | 60.66 | 22,156 | +0.69(+1.15%) |
Apr 23, 2024 | 59.32 | 59.97 | 59.27 | 59.97 | 12,877 | +0.90(+1.52%) |
Apr 22, 2024 | 58.32 | 59.10 | 58.32 | 59.07 | 10,024 | +0.96(+1.65%) |
Apr 19, 2024 | 58.34 | 58.59 | 58.02 | 58.11 | 37,613 | -0.80(-1.36%) |
Apr 18, 2024 | 59.12 | 59.33 | 58.89 | 58.91 | 33,530 | +0.30(+0.51%) |
Apr 17, 2024 | 59.17 | 59.19 | 58.60 | 58.61 | 47,738 | -0.09(-0.15%) |
Apr 16, 2024 | 58.72 | 59.05 | 58.56 | 58.70 | 37,279 | -0.86(-1.44%) |
Apr 15, 2024 | 60.49 | 60.58 | 59.54 | 59.56 | 32,985 | -0.58(-0.96%) |
Apr 12, 2024 | 60.86 | 60.86 | 60.13 | 60.14 | 27,549 | -2.02(-3.25%) |
Apr 11, 2024 | 62.15 | 62.18 | 61.62 | 62.16 | 10,893 | +0.92(+1.50%) |
Apr 10, 2024 | 61.61 | 61.61 | 61.00 | 61.24 | 60,941 | -1.08(-1.73%) |
Apr 09, 2024 | 62.13 | 62.41 | 61.88 | 62.32 | 17,773 | +0.77(+1.25%) |
Apr 08, 2024 | 61.57 | 61.82 | 61.55 | 61.55 | 43,681 | +0.19(+0.31%) |
Apr 05, 2024 | 61.05 | 61.50 | 60.97 | 61.36 | 8,960 | +0.10(+0.16%) |
Apr 04, 2024 | 62.32 | 62.50 | 61.26 | 61.26 | 25,217 | -0.36(-0.58%) |
Apr 03, 2024 | 61.09 | 61.83 | 61.09 | 61.62 | 29,908 | -0.14(-0.23%) |
Apr 02, 2024 | 61.66 | 61.98 | 61.66 | 61.76 | 79,163 | +0.38(+0.62%) |