Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 69.25 | 69.62 | 66.12 | 66.12 | 148,345 | -5.01(-7.04%) |
Jun 06, 2024 | 69.67 | 71.29 | 69.53 | 71.13 | 77,318 | +2.86(+4.19%) |
Jun 05, 2024 | 68.80 | 69.41 | 67.88 | 68.27 | 69,471 | -0.53(-0.77%) |
Jun 04, 2024 | 68.33 | 68.80 | 67.78 | 68.80 | 75,405 | -1.45(-2.06%) |
Jun 03, 2024 | 69.90 | 70.97 | 69.00 | 70.25 | 60,462 | -0.21(-0.30%) |
May 31, 2024 | 71.33 | 71.37 | 69.65 | 70.46 | 73,481 | -2.12(-2.92%) |
May 30, 2024 | 71.07 | 73.14 | 71.07 | 72.58 | 38,173 | +0.79(+1.10%) |
May 29, 2024 | 71.94 | 72.60 | 71.45 | 71.79 | 84,414 | -2.57(-3.46%) |
May 28, 2024 | 76.28 | 76.28 | 73.92 | 74.36 | 27,033 | -0.21(-0.28%) |
May 24, 2024 | 76.00 | 76.29 | 74.25 | 74.57 | 39,222 | -1.04(-1.38%) |
May 23, 2024 | 77.18 | 77.20 | 75.01 | 75.61 | 54,094 | -1.26(-1.64%) |
May 22, 2024 | 77.80 | 77.88 | 76.50 | 76.87 | 44,388 | -3.09(-3.86%) |
May 21, 2024 | 80.82 | 81.26 | 79.09 | 79.96 | 15,364 | -1.10(-1.36%) |
May 20, 2024 | 80.22 | 82.18 | 79.88 | 81.06 | 14,066 | -0.37(-0.45%) |
May 17, 2024 | 81.05 | 81.43 | 80.92 | 81.43 | 4,497 | +0.30(+0.37%) |
May 16, 2024 | 81.24 | 81.24 | 80.50 | 81.13 | 9,552 | +0.36(+0.45%) |
May 15, 2024 | 80.15 | 81.17 | 78.58 | 80.77 | 28,571 | -1.72(-2.09%) |
May 14, 2024 | 81.50 | 82.60 | 81.50 | 82.49 | 10,978 | +0.91(+1.12%) |
May 13, 2024 | 81.89 | 82.96 | 80.97 | 81.58 | 5,796 | +1.01(+1.25%) |
May 10, 2024 | 82.84 | 82.90 | 80.56 | 80.57 | 19,853 | -1.35(-1.65%) |
May 09, 2024 | 80.65 | 82.20 | 79.75 | 81.92 | 68,746 | -2.90(-3.42%) |
May 08, 2024 | 82.92 | 85.28 | 82.92 | 84.82 | 23,030 | -0.73(-0.85%) |
May 07, 2024 | 86.20 | 86.61 | 85.04 | 85.55 | 20,887 | +1.12(+1.33%) |
May 06, 2024 | 83.99 | 85.57 | 83.99 | 84.43 | 27,112 | +0.00(+0.00%) |
May 03, 2024 | 85.29 | 85.43 | 83.75 | 84.43 | 41,288 | +2.60(+3.18%) |
May 02, 2024 | 81.35 | 82.46 | 81.00 | 81.83 | 23,622 | +3.23(+4.11%) |
May 01, 2024 | 78.46 | 80.37 | 77.43 | 78.60 | 21,519 | +0.54(+0.69%) |
Apr 30, 2024 | 79.86 | 80.25 | 77.93 | 78.06 | 14,296 | -3.78(-4.62%) |
Apr 29, 2024 | 81.16 | 82.04 | 81.00 | 81.84 | 20,167 | +1.24(+1.54%) |
Apr 26, 2024 | 79.58 | 81.27 | 79.58 | 80.60 | 36,075 | +3.53(+4.58%) |
Apr 25, 2024 | 75.89 | 77.28 | 75.54 | 77.07 | 20,292 | -1.10(-1.41%) |
Apr 24, 2024 | 78.13 | 78.17 | 77.21 | 78.17 | 19,266 | -0.81(-1.03%) |
Apr 23, 2024 | 76.77 | 79.69 | 76.28 | 78.98 | 24,656 | +0.85(+1.09%) |
Apr 22, 2024 | 75.92 | 78.42 | 75.60 | 78.13 | 36,095 | +1.33(+1.73%) |
Apr 19, 2024 | 74.52 | 77.08 | 74.52 | 76.80 | 34,171 | +3.08(+4.18%) |
Apr 18, 2024 | 74.89 | 75.51 | 72.50 | 73.72 | 30,013 | -0.40(-0.54%) |
Apr 17, 2024 | 74.75 | 75.26 | 72.85 | 74.12 | 19,360 | +0.38(+0.52%) |
Apr 16, 2024 | 74.30 | 75.12 | 73.08 | 73.74 | 53,498 | -3.62(-4.68%) |
Apr 15, 2024 | 77.96 | 78.40 | 75.94 | 77.36 | 52,884 | -2.41(-3.02%) |
Apr 12, 2024 | 81.80 | 81.80 | 79.09 | 79.77 | 54,307 | -2.70(-3.27%) |
Apr 11, 2024 | 83.15 | 83.55 | 82.20 | 82.47 | 36,423 | -1.43(-1.70%) |
Apr 10, 2024 | 85.61 | 86.19 | 83.27 | 83.90 | 108,344 | -4.89(-5.51%) |
Apr 09, 2024 | 88.17 | 88.91 | 87.52 | 88.79 | 34,524 | +2.48(+2.87%) |
Apr 08, 2024 | 83.53 | 86.69 | 83.53 | 86.31 | 44,957 | +3.59(+4.34%) |
Apr 05, 2024 | 83.55 | 83.55 | 82.00 | 82.72 | 45,722 | -1.43(-1.70%) |
Apr 04, 2024 | 86.25 | 88.50 | 83.99 | 84.15 | 70,311 | +0.02(+0.02%) |
Apr 03, 2024 | 82.69 | 84.73 | 81.34 | 84.13 | 35,429 | +0.05(+0.06%) |
Apr 02, 2024 | 83.09 | 84.47 | 82.75 | 84.08 | 40,754 | +1.21(+1.46%) |