Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 69.44 | 71.19 | 68.99 | 70.99 | 160,173 | +0.93(+1.33%) |
Jun 24, 2024 | 67.86 | 71.59 | 67.41 | 70.06 | 281,008 | +2.67(+3.96%) |
Jun 21, 2024 | 67.44 | 68.29 | 65.12 | 67.39 | 570,476 | +0.46(+0.69%) |
Jun 20, 2024 | 63.59 | 67.20 | 62.99 | 66.93 | 342,384 | +3.93(+6.24%) |
Jun 18, 2024 | 61.90 | 63.80 | 61.90 | 63.00 | 198,281 | +1.21(+1.96%) |
Jun 17, 2024 | 60.50 | 62.06 | 59.90 | 61.79 | 181,955 | +0.90(+1.48%) |
Jun 14, 2024 | 64.50 | 64.76 | 60.35 | 60.89 | 229,451 | -4.25(-6.52%) |
Jun 13, 2024 | 67.43 | 67.65 | 63.80 | 65.14 | 156,798 | -2.60(-3.84%) |
Jun 12, 2024 | 69.24 | 69.45 | 67.57 | 67.74 | 129,076 | +0.19(+0.28%) |
Jun 11, 2024 | 67.25 | 68.31 | 66.66 | 67.55 | 102,795 | -0.81(-1.18%) |
Jun 10, 2024 | 67.06 | 69.58 | 66.74 | 68.36 | 194,264 | +1.49(+2.23%) |
Jun 07, 2024 | 66.01 | 68.00 | 66.00 | 66.87 | 156,968 | -0.36(-0.54%) |
Jun 06, 2024 | 66.13 | 67.68 | 65.11 | 67.23 | 198,847 | +1.08(+1.63%) |
Jun 05, 2024 | 66.34 | 67.46 | 65.20 | 66.15 | 167,848 | +0.46(+0.70%) |
Jun 04, 2024 | 68.00 | 68.00 | 65.22 | 65.69 | 392,694 | -3.41(-4.93%) |
Jun 03, 2024 | 75.07 | 75.07 | 68.01 | 69.10 | 304,679 | -5.66(-7.57%) |
May 31, 2024 | 72.00 | 75.14 | 71.95 | 74.76 | 198,069 | +2.87(+3.99%) |
May 30, 2024 | 71.60 | 73.17 | 71.20 | 71.89 | 189,631 | +0.04(+0.06%) |
May 29, 2024 | 75.16 | 75.21 | 71.64 | 71.85 | 190,286 | -4.65(-6.08%) |
May 28, 2024 | 74.50 | 77.23 | 74.06 | 76.50 | 194,411 | +3.53(+4.84%) |
May 24, 2024 | 74.11 | 74.11 | 72.50 | 72.97 | 105,646 | -0.61(-0.83%) |
May 23, 2024 | 75.50 | 75.53 | 73.10 | 73.58 | 127,496 | -1.29(-1.72%) |
May 22, 2024 | 78.32 | 78.72 | 74.63 | 74.87 | 152,867 | -4.08(-5.17%) |
May 21, 2024 | 78.97 | 80.12 | 78.53 | 78.95 | 131,228 | -0.46(-0.58%) |
May 20, 2024 | 76.38 | 79.85 | 76.04 | 79.41 | 190,391 | +3.40(+4.47%) |
May 17, 2024 | 75.00 | 76.20 | 74.59 | 76.01 | 180,542 | +1.42(+1.90%) |
May 16, 2024 | 74.35 | 74.83 | 73.42 | 74.59 | 122,516 | +0.24(+0.32%) |
May 15, 2024 | 75.67 | 75.67 | 72.80 | 74.35 | 113,630 | -0.89(-1.18%) |
May 14, 2024 | 74.74 | 75.49 | 73.82 | 75.24 | 108,059 | +1.33(+1.80%) |
May 13, 2024 | 75.14 | 76.14 | 73.65 | 73.91 | 112,953 | -0.69(-0.92%) |
May 10, 2024 | 77.02 | 77.02 | 73.46 | 74.60 | 130,679 | -1.89(-2.47%) |
May 09, 2024 | 73.64 | 76.60 | 73.30 | 76.49 | 190,642 | +3.21(+4.38%) |
May 08, 2024 | 74.05 | 75.69 | 73.16 | 73.28 | 116,670 | -1.95(-2.59%) |
May 07, 2024 | 74.79 | 76.63 | 74.42 | 75.23 | 111,627 | +0.61(+0.82%) |
May 06, 2024 | 75.37 | 76.71 | 74.24 | 74.62 | 128,244 | +0.39(+0.53%) |
May 03, 2024 | 71.25 | 74.39 | 70.70 | 74.23 | 187,688 | +3.87(+5.50%) |
May 02, 2024 | 71.82 | 72.29 | 70.25 | 70.36 | 193,398 | -0.63(-0.89%) |
May 01, 2024 | 72.00 | 72.62 | 70.48 | 70.99 | 232,754 | -1.04(-1.44%) |
Apr 30, 2024 | 77.00 | 77.20 | 71.90 | 72.03 | 234,098 | -6.04(-7.74%) |
Apr 29, 2024 | 77.42 | 78.13 | 75.82 | 78.07 | 137,940 | +0.87(+1.13%) |
Apr 26, 2024 | 75.12 | 78.50 | 74.94 | 77.20 | 168,015 | +0.96(+1.26%) |
Apr 25, 2024 | 81.00 | 82.84 | 74.11 | 76.24 | 555,555 | -3.89(-4.85%) |
Apr 24, 2024 | 80.30 | 80.53 | 78.03 | 80.13 | 322,722 | -0.52(-0.64%) |
Apr 23, 2024 | 75.72 | 80.87 | 75.38 | 80.65 | 370,809 | +4.65(+6.12%) |
Apr 22, 2024 | 75.82 | 77.07 | 74.03 | 76.00 | 201,624 | -0.53(-0.69%) |
Apr 19, 2024 | 76.43 | 78.21 | 75.68 | 76.53 | 207,322 | -0.51(-0.66%) |
Apr 18, 2024 | 75.63 | 77.09 | 74.91 | 77.04 | 301,945 | +1.94(+2.58%) |
Apr 17, 2024 | 74.50 | 76.85 | 73.21 | 75.10 | 239,058 | +0.20(+0.27%) |
Apr 16, 2024 | 77.64 | 77.64 | 74.34 | 74.90 | 318,855 | -3.34(-4.27%) |
Apr 15, 2024 | 80.00 | 81.00 | 77.63 | 78.24 | 173,254 | -1.15(-1.45%) |
Apr 12, 2024 | 82.07 | 83.58 | 78.98 | 79.39 | 252,273 | -1.99(-2.45%) |
Apr 11, 2024 | 84.31 | 84.31 | 80.10 | 81.38 | 284,105 | -2.62(-3.12%) |
Apr 10, 2024 | 84.00 | 85.10 | 82.30 | 84.00 | 215,019 | -1.20(-1.41%) |
Apr 09, 2024 | 87.96 | 88.90 | 84.14 | 85.20 | 247,984 | -2.99(-3.39%) |
Apr 08, 2024 | 90.00 | 90.50 | 87.22 | 88.19 | 157,063 | -1.33(-1.49%) |
Apr 05, 2024 | 87.02 | 90.08 | 86.24 | 89.52 | 187,830 | +2.42(+2.78%) |
Apr 04, 2024 | 90.50 | 91.00 | 86.65 | 87.10 | 322,985 | -3.24(-3.59%) |
Apr 03, 2024 | 88.68 | 91.91 | 88.00 | 90.34 | 187,912 | +2.24(+2.54%) |
Apr 02, 2024 | 87.92 | 88.68 | 85.96 | 88.10 | 180,938 | +0.94(+1.08%) |