Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 64.35 | 65.60 | 64.35 | 65.05 | 17,026 | +0.50(+0.77%) |
Jun 06, 2024 | 64.65 | 65.06 | 64.13 | 64.55 | 3,903 | -0.01(-0.02%) |
Jun 05, 2024 | 63.88 | 64.58 | 63.88 | 64.56 | 5,467 | +0.23(+0.36%) |
Jun 04, 2024 | 64.07 | 64.48 | 63.88 | 64.33 | 5,675 | -0.57(-0.88%) |
Jun 03, 2024 | 65.54 | 65.54 | 63.88 | 64.90 | 9,350 | -0.75(-1.14%) |
May 31, 2024 | 64.00 | 65.77 | 63.75 | 65.65 | 6,941 | +2.03(+3.19%) |
May 30, 2024 | 63.34 | 64.07 | 63.25 | 63.62 | 20,456 | +0.50(+0.79%) |
May 29, 2024 | 63.03 | 63.40 | 62.99 | 63.12 | 12,026 | -1.11(-1.73%) |
May 28, 2024 | 65.35 | 65.36 | 63.96 | 64.23 | 8,470 | -1.44(-2.19%) |
May 24, 2024 | 64.95 | 65.68 | 64.95 | 65.67 | 5,959 | +0.75(+1.16%) |
May 23, 2024 | 66.69 | 66.69 | 64.50 | 64.92 | 23,677 | -1.93(-2.89%) |
May 22, 2024 | 67.08 | 67.87 | 66.61 | 66.85 | 17,054 | -0.83(-1.23%) |
May 21, 2024 | 67.13 | 67.68 | 67.13 | 67.68 | 45,742 | +0.81(+1.21%) |
May 20, 2024 | 68.24 | 68.32 | 66.87 | 66.87 | 14,297 | -1.67(-2.44%) |
May 17, 2024 | 67.69 | 68.54 | 67.69 | 68.54 | 10,641 | +0.83(+1.23%) |
May 16, 2024 | 67.99 | 68.31 | 67.71 | 67.71 | 12,204 | +0.05(+0.07%) |
May 15, 2024 | 67.01 | 67.80 | 67.01 | 67.66 | 6,722 | +0.95(+1.42%) |
May 14, 2024 | 66.09 | 66.81 | 66.09 | 66.71 | 7,847 | +0.51(+0.77%) |
May 13, 2024 | 66.89 | 67.08 | 66.20 | 66.20 | 11,841 | -0.49(-0.73%) |
May 10, 2024 | 66.51 | 66.85 | 66.51 | 66.69 | 13,413 | +0.59(+0.89%) |
May 09, 2024 | 64.81 | 66.11 | 64.81 | 66.10 | 4,989 | +0.85(+1.30%) |
May 08, 2024 | 64.20 | 65.35 | 64.20 | 65.25 | 12,515 | +0.53(+0.82%) |
May 07, 2024 | 64.78 | 64.99 | 64.61 | 64.72 | 11,545 | +0.46(+0.72%) |
May 06, 2024 | 63.54 | 64.28 | 63.55 | 64.26 | 15,511 | +1.47(+2.34%) |
May 03, 2024 | 62.93 | 63.09 | 62.32 | 62.79 | 16,546 | +0.35(+0.56%) |
May 02, 2024 | 62.30 | 62.67 | 61.79 | 62.44 | 11,263 | +0.29(+0.47%) |
May 01, 2024 | 62.05 | 63.42 | 62.05 | 62.15 | 16,941 | -0.07(-0.11%) |
Apr 30, 2024 | 62.98 | 63.38 | 62.21 | 62.22 | 11,315 | -1.20(-1.89%) |
Apr 29, 2024 | 63.61 | 64.03 | 62.99 | 63.42 | 19,703 | -0.23(-0.36%) |
Apr 26, 2024 | 64.02 | 64.30 | 63.46 | 63.65 | 12,810 | -0.17(-0.27%) |
Apr 25, 2024 | 63.93 | 64.10 | 62.79 | 63.82 | 24,810 | -0.90(-1.39%) |
Apr 24, 2024 | 64.35 | 64.74 | 64.11 | 64.72 | 14,269 | -0.02(-0.04%) |
Apr 23, 2024 | 64.58 | 64.85 | 64.27 | 64.74 | 9,920 | +0.86(+1.35%) |
Apr 22, 2024 | 63.10 | 64.57 | 62.74 | 63.88 | 14,910 | +1.44(+2.31%) |
Apr 19, 2024 | 61.17 | 62.44 | 61.17 | 62.44 | 21,836 | +1.69(+2.78%) |
Apr 18, 2024 | 60.95 | 61.66 | 60.58 | 60.75 | 12,206 | +0.45(+0.75%) |
Apr 17, 2024 | 60.37 | 60.91 | 59.86 | 60.30 | 19,246 | +0.24(+0.40%) |
Apr 16, 2024 | 60.94 | 61.13 | 59.89 | 60.06 | 36,934 | -0.74(-1.22%) |
Apr 15, 2024 | 62.78 | 63.49 | 60.54 | 60.80 | 64,843 | -0.67(-1.09%) |
Apr 12, 2024 | 62.25 | 62.73 | 61.16 | 61.47 | 38,151 | -1.89(-2.98%) |
Apr 11, 2024 | 63.74 | 64.13 | 62.88 | 63.36 | 13,615 | -0.71(-1.11%) |
Apr 10, 2024 | 65.00 | 65.27 | 63.77 | 64.07 | 27,288 | -2.03(-3.07%) |
Apr 09, 2024 | 67.01 | 67.01 | 65.11 | 66.10 | 22,376 | -0.74(-1.11%) |
Apr 08, 2024 | 66.16 | 67.11 | 66.16 | 66.84 | 16,777 | +0.52(+0.78%) |
Apr 05, 2024 | 65.31 | 66.60 | 65.31 | 66.32 | 32,006 | +1.13(+1.73%) |
Apr 04, 2024 | 67.48 | 67.91 | 65.00 | 65.19 | 54,315 | -1.41(-2.12%) |
Apr 03, 2024 | 66.96 | 67.56 | 66.28 | 66.60 | 47,157 | -0.15(-0.22%) |
Apr 02, 2024 | 66.84 | 67.16 | 66.54 | 66.75 | 14,981 | -0.59(-0.88%) |