Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 80.55 | 80.55 | 79.86 | 79.86 | 1,596 | -1.50(-1.84%) |
Jun 05, 2024 | 80.32 | 81.35 | 80.32 | 81.35 | 1,420 | +1.46(+1.83%) |
Jun 04, 2024 | 80.49 | 80.49 | 79.89 | 79.89 | 1,113 | +1.03(+1.31%) |
Jun 03, 2024 | 79.06 | 79.06 | 78.86 | 78.86 | 873 | +0.64(+0.82%) |
May 31, 2024 | 77.90 | 78.22 | 77.90 | 78.22 | 654 | -0.31(-0.40%) |
May 30, 2024 | 79.10 | 79.65 | 78.53 | 78.53 | 1,372 | +0.84(+1.08%) |
May 29, 2024 | 78.45 | 78.45 | 77.66 | 77.69 | 1,901 | -1.70(-2.15%) |
May 28, 2024 | 80.13 | 80.13 | 78.29 | 79.40 | 11,166 | +0.60(+0.76%) |
May 24, 2024 | 77.79 | 78.80 | 77.79 | 78.80 | 1,149 | +0.61(+0.78%) |
May 23, 2024 | 78.87 | 78.88 | 78.19 | 78.19 | 1,197 | -1.02(-1.29%) |
May 22, 2024 | 80.14 | 80.14 | 78.40 | 79.21 | 790 | +0.46(+0.59%) |
May 21, 2024 | 80.54 | 80.54 | 78.75 | 78.75 | 1,904 | +2.51(+3.29%) |
May 20, 2024 | 70.71 | 76.23 | 70.38 | 76.23 | 1,440 | +5.54(+7.84%) |
May 17, 2024 | 70.11 | 70.99 | 70.11 | 70.69 | 728 | +2.55(+3.75%) |
May 16, 2024 | 69.01 | 69.01 | 68.14 | 68.14 | 559 | -1.36(-1.95%) |
May 15, 2024 | 68.06 | 69.50 | 67.91 | 69.50 | 755 | +4.03(+6.15%) |
May 14, 2024 | 65.41 | 65.49 | 65.41 | 65.47 | 808 | -1.63(-2.42%) |
May 13, 2024 | 67.16 | 67.16 | 67.10 | 67.10 | 405 | +2.04(+3.13%) |
May 10, 2024 | 65.06 | 65.06 | 65.06 | 65.06 | 278 | -2.34(-3.47%) |
May 09, 2024 | 66.23 | 67.52 | 66.22 | 67.40 | 1,028 | +0.41(+0.62%) |
May 08, 2024 | 66.85 | 67.42 | 66.85 | 66.98 | 910 | -1.05(-1.54%) |
May 07, 2024 | 68.30 | 69.42 | 67.95 | 68.03 | 3,097 | -0.30(-0.44%) |
May 06, 2024 | 68.89 | 69.15 | 68.17 | 68.33 | 2,244 | +0.55(+0.81%) |
May 03, 2024 | 67.69 | 67.78 | 67.43 | 67.78 | 2,619 | +2.37(+3.62%) |
May 02, 2024 | 64.46 | 65.48 | 64.46 | 65.41 | 2,676 | +2.19(+3.47%) |
May 01, 2024 | 63.40 | 63.40 | 62.67 | 63.22 | 2,649 | -1.19(-1.84%) |
Apr 30, 2024 | 66.45 | 66.59 | 64.40 | 64.40 | 2,045 | -5.03(-7.24%) |
Apr 29, 2024 | 69.43 | 69.43 | 69.43 | 69.43 | 222 | -0.13(-0.18%) |
Apr 26, 2024 | 70.21 | 70.21 | 68.96 | 69.56 | 1,018 | -0.71(-1.01%) |
Apr 25, 2024 | 70.27 | 70.27 | 70.27 | 70.27 | 160 | +0.72(+1.03%) |
Apr 24, 2024 | 72.01 | 72.01 | 69.55 | 69.55 | 2,465 | -2.33(-3.24%) |
Apr 23, 2024 | 71.32 | 72.42 | 71.32 | 71.88 | 4,721 | +0.23(+0.32%) |
Apr 22, 2024 | 71.53 | 71.78 | 71.11 | 71.65 | 6,987 | +2.10(+3.02%) |
Apr 19, 2024 | 69.79 | 69.79 | 69.17 | 69.55 | 2,777 | +0.99(+1.44%) |
Apr 18, 2024 | 68.77 | 69.18 | 68.01 | 68.56 | 1,357 | +2.00(+3.01%) |
Apr 17, 2024 | 67.64 | 67.64 | 65.26 | 66.56 | 4,609 | -1.62(-2.38%) |
Apr 16, 2024 | 68.95 | 68.95 | 67.74 | 68.18 | 715 | -0.93(-1.35%) |
Apr 15, 2024 | 72.18 | 72.18 | 69.11 | 69.11 | 3,097 | -3.18(-4.39%) |
Apr 12, 2024 | 77.13 | 77.21 | 71.60 | 72.29 | 2,323 | -5.20(-6.71%) |
Apr 11, 2024 | 77.09 | 77.65 | 76.75 | 77.49 | 3,809 | +0.16(+0.21%) |
Apr 10, 2024 | 75.22 | 77.41 | 75.22 | 77.33 | 4,202 | +0.55(+0.71%) |
Apr 09, 2024 | 78.93 | 79.34 | 76.42 | 76.78 | 2,642 | -3.62(-4.50%) |
Apr 08, 2024 | 80.33 | 80.78 | 79.61 | 80.40 | 5,312 | +6.56(+8.89%) |
Apr 05, 2024 | 73.98 | 73.98 | 73.84 | 73.84 | 768 | -1.13(-1.50%) |
Apr 04, 2024 | 74.46 | 75.72 | 74.39 | 74.96 | 1,960 | +2.00(+2.74%) |
Apr 03, 2024 | 73.69 | 73.69 | 72.96 | 72.96 | 1,357 | +0.44(+0.60%) |
Apr 02, 2024 | 72.34 | 73.17 | 71.57 | 72.53 | 2,949 | -4.39(-5.71%) |