Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2024 | 72.77 | 73.12 | 71.78 | 72.48 | 135,683 | -0.78(-1.06%) |
Jun 03, 2024 | 75.20 | 75.79 | 73.25 | 73.26 | 111,941 | -1.04(-1.40%) |
May 31, 2024 | 74.15 | 74.58 | 73.46 | 74.30 | 182,232 | +0.35(+0.47%) |
May 30, 2024 | 72.95 | 74.11 | 72.57 | 73.95 | 111,104 | +1.62(+2.24%) |
May 29, 2024 | 72.73 | 73.45 | 72.02 | 72.33 | 133,909 | -1.49(-2.02%) |
May 28, 2024 | 74.56 | 74.91 | 73.70 | 73.82 | 90,441 | -0.67(-0.90%) |
May 24, 2024 | 74.07 | 74.66 | 73.50 | 74.49 | 69,798 | +0.78(+1.06%) |
May 23, 2024 | 75.17 | 75.20 | 73.43 | 73.71 | 113,849 | -1.30(-1.73%) |
May 22, 2024 | 75.65 | 76.16 | 74.68 | 75.01 | 152,240 | -0.81(-1.07%) |
May 21, 2024 | 75.73 | 76.50 | 75.62 | 75.82 | 159,509 | -0.28(-0.37%) |
May 20, 2024 | 76.81 | 77.58 | 75.71 | 76.10 | 134,826 | -0.55(-0.72%) |
May 17, 2024 | 76.86 | 76.86 | 76.30 | 76.65 | 88,781 | +0.15(+0.20%) |
May 16, 2024 | 76.30 | 77.21 | 75.89 | 76.50 | 119,844 | -0.23(-0.30%) |
May 15, 2024 | 76.33 | 76.84 | 75.70 | 76.73 | 71,448 | +1.35(+1.79%) |
May 14, 2024 | 74.50 | 75.46 | 74.39 | 75.38 | 188,553 | +1.38(+1.86%) |
May 13, 2024 | 74.19 | 74.47 | 73.68 | 74.00 | 187,294 | +0.41(+0.56%) |
May 10, 2024 | 74.69 | 74.80 | 73.51 | 73.59 | 129,315 | -1.16(-1.55%) |
May 09, 2024 | 73.62 | 75.36 | 73.45 | 74.75 | 275,045 | +1.25(+1.70%) |
May 08, 2024 | 73.04 | 73.72 | 72.57 | 73.50 | 239,730 | +0.15(+0.20%) |
May 07, 2024 | 72.80 | 73.79 | 72.80 | 73.35 | 164,404 | +0.33(+0.45%) |
May 06, 2024 | 72.00 | 73.94 | 72.00 | 73.02 | 95,800 | +0.94(+1.30%) |
May 03, 2024 | 72.98 | 72.98 | 71.66 | 72.08 | 200,112 | +0.04(+0.06%) |
May 02, 2024 | 72.30 | 72.95 | 71.58 | 72.04 | 190,276 | +0.04(+0.06%) |
May 01, 2024 | 70.75 | 73.25 | 69.04 | 72.00 | 155,243 | +1.64(+2.33%) |
Apr 30, 2024 | 70.69 | 71.03 | 69.29 | 70.36 | 140,717 | -0.63(-0.89%) |
Apr 29, 2024 | 71.56 | 71.56 | 70.78 | 70.99 | 124,632 | -0.08(-0.11%) |
Apr 26, 2024 | 70.45 | 71.55 | 69.94 | 71.07 | 91,452 | +0.49(+0.69%) |
Apr 25, 2024 | 69.95 | 70.65 | 68.54 | 70.58 | 110,660 | -0.15(-0.21%) |
Apr 24, 2024 | 70.63 | 70.85 | 70.05 | 70.73 | 122,931 | -0.15(-0.21%) |
Apr 23, 2024 | 69.49 | 71.22 | 69.49 | 70.88 | 153,441 | +1.51(+2.18%) |
Apr 22, 2024 | 68.71 | 69.52 | 68.43 | 69.37 | 135,653 | +0.52(+0.76%) |
Apr 19, 2024 | 67.37 | 69.49 | 67.25 | 68.85 | 281,635 | +0.75(+1.10%) |
Apr 18, 2024 | 69.79 | 72.50 | 66.85 | 68.10 | 1,677,489 | -6.03(-8.13%) |
Apr 17, 2024 | 75.40 | 76.12 | 73.95 | 74.13 | 304,175 | -1.21(-1.61%) |
Apr 16, 2024 | 74.88 | 75.82 | 74.81 | 75.34 | 78,467 | -0.24(-0.32%) |
Apr 15, 2024 | 75.92 | 76.88 | 74.61 | 75.58 | 180,865 | -0.06(-0.08%) |
Apr 12, 2024 | 76.61 | 77.29 | 74.84 | 75.64 | 192,192 | -1.46(-1.89%) |
Apr 11, 2024 | 77.51 | 77.60 | 76.17 | 77.10 | 127,306 | +0.10(+0.13%) |
Apr 10, 2024 | 77.01 | 77.26 | 76.22 | 77.00 | 284,337 | -2.05(-2.59%) |
Apr 09, 2024 | 78.14 | 79.62 | 78.14 | 79.05 | 64,618 | +1.15(+1.48%) |
Apr 08, 2024 | 77.68 | 78.66 | 77.68 | 77.90 | 52,883 | +0.86(+1.12%) |
Apr 05, 2024 | 76.52 | 77.54 | 76.38 | 77.04 | 81,071 | +0.44(+0.57%) |
Apr 04, 2024 | 76.52 | 77.90 | 76.28 | 76.60 | 110,492 | +0.47(+0.62%) |
Apr 03, 2024 | 75.41 | 76.67 | 75.36 | 76.13 | 73,207 | +0.01(+0.01%) |
Apr 02, 2024 | 76.17 | 76.46 | 75.54 | 76.12 | 125,207 | -1.31(-1.69%) |