Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 73.97 | 76.30 | 73.97 | 75.81 | 1,127,334 | +1.50(+2.02%) |
Jun 05, 2024 | 73.78 | 75.28 | 73.75 | 74.31 | 888,835 | +1.00(+1.36%) |
Jun 04, 2024 | 72.69 | 73.53 | 70.81 | 73.31 | 1,166,667 | -0.46(-0.62%) |
Jun 03, 2024 | 76.00 | 76.33 | 72.87 | 73.77 | 1,204,844 | -1.86(-2.46%) |
May 31, 2024 | 74.86 | 76.66 | 74.55 | 75.63 | 3,359,325 | +0.71(+0.95%) |
May 30, 2024 | 73.79 | 76.20 | 73.56 | 74.92 | 1,127,759 | +0.39(+0.52%) |
May 29, 2024 | 73.10 | 74.92 | 72.14 | 74.53 | 999,382 | +0.68(+0.92%) |
May 28, 2024 | 72.71 | 74.44 | 72.38 | 73.85 | 816,009 | +1.20(+1.65%) |
May 27, 2024 | 72.32 | 72.93 | 72.17 | 72.65 | 160,777 | +0.27(+0.37%) |
May 24, 2024 | 71.37 | 73.60 | 70.87 | 72.38 | 670,859 | +1.38(+1.94%) |
May 23, 2024 | 71.47 | 71.74 | 70.31 | 71.00 | 662,552 | -0.39(-0.55%) |
May 22, 2024 | 72.90 | 73.20 | 71.01 | 71.39 | 792,324 | -1.96(-2.67%) |
May 21, 2024 | 72.90 | 74.99 | 72.83 | 73.35 | 926,742 | +1.14(+1.58%) |
May 17, 2024 | 72.21 | 0 | +4.37(+6.44%) | |||
May 16, 2024 | 68.00 | 68.34 | 67.35 | 67.84 | 828,650 | -0.14(-0.21%) |
May 15, 2024 | 68.25 | 68.89 | 67.41 | 67.98 | 684,615 | -0.22(-0.32%) |
May 14, 2024 | 67.10 | 68.49 | 66.95 | 68.20 | 833,952 | +1.24(+1.85%) |
May 13, 2024 | 69.30 | 69.38 | 66.88 | 66.96 | 1,208,246 | -2.64(-3.79%) |
May 10, 2024 | 71.90 | 72.50 | 69.05 | 69.60 | 734,803 | -1.83(-2.56%) |
May 09, 2024 | 69.69 | 71.49 | 69.69 | 71.43 | 832,145 | +1.97(+2.84%) |
May 08, 2024 | 70.27 | 71.00 | 68.62 | 69.46 | 1,086,889 | -1.51(-2.13%) |
May 07, 2024 | 70.47 | 72.25 | 69.76 | 70.97 | 1,436,993 | +1.65(+2.38%) |
May 06, 2024 | 66.57 | 69.58 | 66.53 | 69.32 | 945,269 | +3.12(+4.71%) |
May 03, 2024 | 66.62 | 66.90 | 65.04 | 66.20 | 746,086 | -0.04(-0.06%) |
May 02, 2024 | 64.58 | 67.09 | 64.36 | 66.24 | 981,300 | +1.68(+2.60%) |
May 01, 2024 | 65.64 | 66.06 | 64.17 | 64.56 | 1,547,547 | +1.75(+2.79%) |
Apr 30, 2024 | 66.00 | 67.40 | 62.03 | 62.81 | 2,356,694 | -4.72(-6.99%) |
Apr 29, 2024 | 67.81 | 69.12 | 66.18 | 67.53 | 1,413,761 | +0.15(+0.22%) |
Apr 26, 2024 | 67.61 | 67.88 | 65.99 | 67.38 | 904,089 | +0.22(+0.33%) |
Apr 25, 2024 | 66.28 | 68.01 | 65.75 | 67.16 | 821,903 | +0.35(+0.52%) |
Apr 24, 2024 | 66.67 | 67.82 | 66.00 | 66.81 | 909,188 | +0.33(+0.50%) |
Apr 23, 2024 | 64.70 | 66.83 | 64.42 | 66.48 | 727,685 | +1.67(+2.58%) |
Apr 22, 2024 | 65.30 | 65.65 | 64.10 | 64.81 | 861,256 | -1.37(-2.07%) |
Apr 19, 2024 | 65.91 | 67.19 | 65.66 | 66.18 | 698,198 | -0.16(-0.24%) |
Apr 18, 2024 | 66.38 | 67.76 | 65.92 | 66.34 | 849,386 | -0.33(-0.49%) |
Apr 17, 2024 | 67.01 | 68.43 | 66.24 | 66.67 | 666,853 | +0.10(+0.15%) |
Apr 16, 2024 | 66.08 | 67.36 | 64.02 | 66.57 | 1,088,969 | -0.03(-0.05%) |
Apr 15, 2024 | 68.48 | 69.77 | 66.04 | 66.60 | 1,308,572 | -1.70(-2.49%) |
Apr 12, 2024 | 70.27 | 72.37 | 67.77 | 68.30 | 2,120,546 | -0.73(-1.06%) |
Apr 11, 2024 | 67.41 | 69.64 | 66.46 | 69.03 | 1,504,033 | +1.80(+2.68%) |
Apr 10, 2024 | 64.47 | 67.45 | 64.25 | 67.23 | 1,172,908 | +2.23(+3.43%) |
Apr 09, 2024 | 66.74 | 67.04 | 63.83 | 65.00 | 1,208,528 | -1.19(-1.80%) |
Apr 08, 2024 | 66.91 | 66.92 | 64.20 | 66.19 | 970,895 | -0.68(-1.02%) |
Apr 05, 2024 | 65.98 | 68.10 | 65.20 | 66.87 | 875,828 | +1.32(+2.01%) |
Apr 04, 2024 | 66.81 | 68.06 | 65.34 | 65.55 | 1,356,108 | -1.90(-2.82%) |
Apr 03, 2024 | 65.04 | 67.62 | 64.75 | 67.45 | 1,680,829 | +2.76(+4.27%) |
Apr 02, 2024 | 62.83 | 64.71 | 61.94 | 64.69 | 1,186,552 | +1.27(+2.00%) |