Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 78.00 | 78.25 | 68.01 | 70.13 | 51,435 | -12.81(-15.44%) |
Jun 06, 2024 | 83.00 | 85.00 | 82.24 | 82.94 | 17,908 | -0.21(-0.25%) |
Jun 05, 2024 | 84.68 | 84.68 | 82.90 | 83.15 | 23,844 | -0.42(-0.50%) |
Jun 04, 2024 | 84.90 | 85.30 | 83.24 | 83.57 | 13,512 | -2.16(-2.52%) |
Jun 03, 2024 | 84.26 | 87.32 | 84.26 | 85.73 | 25,859 | +2.17(+2.60%) |
May 31, 2024 | 82.50 | 83.56 | 81.70 | 83.56 | 51,481 | +1.18(+1.43%) |
May 30, 2024 | 83.13 | 84.80 | 82.32 | 82.38 | 18,053 | -0.23(-0.28%) |
May 29, 2024 | 82.43 | 83.13 | 82.08 | 82.61 | 13,324 | +0.10(+0.12%) |
May 28, 2024 | 81.11 | 82.87 | 81.11 | 82.51 | 13,706 | +0.77(+0.94%) |
May 24, 2024 | 81.98 | 82.72 | 81.22 | 81.74 | 7,806 | +0.72(+0.89%) |
May 23, 2024 | 81.81 | 82.25 | 80.16 | 81.02 | 35,724 | -0.13(-0.16%) |
May 22, 2024 | 82.33 | 82.33 | 80.30 | 81.15 | 32,648 | -1.28(-1.55%) |
May 21, 2024 | 80.40 | 82.72 | 79.70 | 82.43 | 26,623 | +1.92(+2.38%) |
May 20, 2024 | 82.50 | 82.50 | 80.51 | 80.51 | 20,480 | -1.15(-1.41%) |
May 17, 2024 | 80.24 | 81.96 | 78.57 | 81.66 | 46,321 | +2.05(+2.58%) |
May 16, 2024 | 79.57 | 79.90 | 79.50 | 79.61 | 6,409 | -0.16(-0.20%) |
May 15, 2024 | 80.98 | 80.98 | 79.38 | 79.77 | 11,654 | -0.41(-0.51%) |
May 14, 2024 | 79.35 | 80.36 | 78.22 | 80.18 | 7,559 | +1.84(+2.35%) |
May 13, 2024 | 82.98 | 82.98 | 78.29 | 78.34 | 21,348 | -3.91(-4.75%) |
May 10, 2024 | 82.52 | 83.46 | 81.65 | 82.25 | 26,683 | +0.15(+0.18%) |
May 09, 2024 | 80.47 | 82.37 | 80.31 | 82.10 | 30,006 | +1.61(+2.00%) |
May 08, 2024 | 77.04 | 80.85 | 76.88 | 80.49 | 23,476 | +4.11(+5.38%) |
May 07, 2024 | 77.58 | 77.75 | 76.38 | 76.38 | 15,907 | -1.43(-1.84%) |
May 06, 2024 | 76.82 | 79.00 | 76.82 | 77.81 | 21,459 | +0.99(+1.29%) |
May 03, 2024 | 73.51 | 79.38 | 73.20 | 76.82 | 34,743 | +3.44(+4.69%) |
May 02, 2024 | 71.35 | 73.46 | 71.21 | 73.38 | 14,632 | +2.56(+3.61%) |
May 01, 2024 | 69.82 | 71.16 | 68.81 | 70.82 | 14,701 | +1.57(+2.27%) |
Apr 30, 2024 | 69.69 | 69.69 | 68.77 | 69.25 | 11,128 | -0.35(-0.50%) |
Apr 29, 2024 | 69.00 | 70.05 | 69.00 | 69.60 | 11,708 | +0.85(+1.24%) |
Apr 26, 2024 | 69.27 | 69.27 | 68.02 | 68.75 | 10,210 | +1.05(+1.55%) |
Apr 25, 2024 | 69.23 | 69.23 | 67.65 | 67.70 | 11,247 | -1.73(-2.49%) |
Apr 24, 2024 | 69.83 | 70.02 | 69.00 | 69.43 | 21,678 | -1.16(-1.64%) |
Apr 23, 2024 | 70.50 | 70.89 | 70.20 | 70.59 | 18,406 | +0.99(+1.42%) |
Apr 22, 2024 | 70.79 | 71.18 | 69.60 | 69.60 | 10,898 | +0.54(+0.78%) |
Apr 19, 2024 | 67.80 | 69.14 | 67.56 | 69.06 | 9,821 | +0.78(+1.14%) |
Apr 18, 2024 | 69.91 | 69.91 | 67.91 | 68.28 | 19,858 | -2.23(-3.16%) |
Apr 17, 2024 | 70.45 | 71.67 | 70.11 | 70.51 | 19,844 | +1.13(+1.63%) |
Apr 16, 2024 | 68.91 | 70.20 | 68.81 | 69.38 | 15,732 | +0.38(+0.55%) |
Apr 15, 2024 | 69.00 | 69.59 | 68.61 | 69.00 | 15,527 | -0.03(-0.04%) |
Apr 12, 2024 | 69.87 | 70.32 | 68.41 | 69.03 | 15,315 | -0.90(-1.29%) |
Apr 11, 2024 | 70.92 | 70.92 | 69.48 | 69.93 | 21,859 | -0.31(-0.44%) |
Apr 10, 2024 | 70.00 | 70.91 | 69.62 | 70.24 | 20,956 | -0.52(-0.73%) |
Apr 09, 2024 | 71.38 | 71.51 | 70.56 | 70.76 | 7,747 | -0.16(-0.23%) |
Apr 08, 2024 | 72.42 | 72.42 | 70.78 | 70.92 | 8,077 | -0.08(-0.11%) |
Apr 05, 2024 | 70.09 | 71.50 | 70.05 | 71.00 | 13,890 | +0.50(+0.71%) |
Apr 04, 2024 | 72.93 | 72.93 | 70.09 | 70.50 | 21,991 | -1.60(-2.22%) |
Apr 03, 2024 | 71.25 | 72.96 | 71.25 | 72.10 | 19,584 | +0.09(+0.12%) |
Apr 02, 2024 | 72.90 | 72.90 | 71.00 | 72.01 | 10,562 | -0.98(-1.34%) |
Apr 01, 2024 | 75.09 | 75.10 | 72.91 | 72.99 | 13,528 | -1.57(-2.11%) |
Mar 28, 2024 | 75.69 | 75.69 | 73.63 | 74.56 | 14,675 | -0.47(-0.63%) |
Mar 27, 2024 | 76.92 | 76.92 | 74.50 | 75.03 | 17,889 | -1.02(-1.34%) |
Mar 26, 2024 | 73.90 | 78.09 | 72.92 | 76.05 | 28,357 | +2.38(+3.23%) |
Mar 25, 2024 | 74.52 | 74.71 | 73.63 | 73.67 | 10,143 | +0.05(+0.07%) |
Mar 22, 2024 | 74.99 | 74.99 | 73.00 | 73.62 | 19,648 | -0.80(-1.07%) |
Mar 21, 2024 | 72.00 | 75.00 | 71.52 | 74.42 | 15,377 | +2.22(+3.07%) |
Mar 20, 2024 | 69.80 | 72.20 | 69.80 | 72.20 | 14,760 | +1.89(+2.69%) |
Mar 19, 2024 | 68.81 | 71.02 | 68.81 | 70.31 | 8,770 | +0.83(+1.19%) |
Mar 18, 2024 | 69.51 | 70.67 | 68.19 | 69.48 | 21,787 | -1.21(-1.71%) |
Mar 15, 2024 | 69.25 | 70.92 | 69.00 | 70.69 | 42,339 | +0.69(+0.99%) |
Mar 14, 2024 | 70.70 | 71.39 | 69.62 | 70.00 | 14,802 | -0.86(-1.21%) |
Mar 13, 2024 | 71.50 | 71.50 | 70.33 | 70.86 | 7,160 | -0.99(-1.38%) |
Mar 12, 2024 | 69.46 | 72.46 | 69.39 | 71.85 | 11,834 | +1.89(+2.70%) |
Mar 11, 2024 | 70.39 | 70.76 | 68.91 | 69.96 | 14,387 | -1.13(-1.59%) |
Mar 08, 2024 | 75.10 | 77.50 | 70.70 | 71.09 | 36,270 | -2.70(-3.66%) |
Mar 07, 2024 | 71.99 | 74.05 | 71.99 | 73.79 | 15,841 | +1.93(+2.69%) |
Mar 06, 2024 | 72.02 | 74.05 | 71.86 | 71.86 | 24,394 | -0.15(-0.21%) |
Mar 05, 2024 | 72.77 | 73.66 | 71.75 | 72.01 | 9,400 | -0.39(-0.54%) |
Mar 04, 2024 | 70.67 | 72.90 | 70.67 | 72.40 | 9,361 | +1.22(+1.71%) |
Mar 01, 2024 | 71.29 | 71.72 | 70.90 | 71.18 | 6,972 | -0.11(-0.15%) |
Feb 29, 2024 | 71.49 | 71.70 | 70.00 | 71.29 | 7,144 | +0.78(+1.11%) |
Feb 28, 2024 | 69.04 | 70.82 | 69.04 | 70.51 | 4,096 | +0.88(+1.26%) |
Feb 27, 2024 | 70.55 | 70.55 | 69.63 | 69.63 | 9,506 | -0.24(-0.34%) |
Feb 26, 2024 | 67.52 | 70.80 | 66.89 | 69.87 | 16,096 | +3.14(+4.71%) |
Feb 23, 2024 | 66.65 | 67.29 | 65.03 | 66.73 | 13,497 | -0.27(-0.40%) |
Feb 22, 2024 | 66.66 | 67.15 | 66.66 | 67.00 | 7,434 | +0.39(+0.59%) |
Feb 21, 2024 | 66.96 | 66.96 | 66.29 | 66.61 | 7,335 | -0.34(-0.51%) |
Feb 20, 2024 | 69.69 | 69.69 | 66.71 | 66.95 | 12,381 | -2.41(-3.47%) |
Feb 16, 2024 | 68.85 | 69.65 | 68.85 | 69.36 | 10,465 | +0.51(+0.74%) |
Feb 15, 2024 | 67.60 | 68.93 | 66.84 | 68.85 | 13,446 | +1.80(+2.69%) |
Feb 14, 2024 | 66.13 | 67.12 | 64.60 | 67.05 | 10,937 | +1.86(+2.86%) |
Feb 13, 2024 | 68.23 | 69.47 | 64.67 | 65.19 | 25,625 | -4.23(-6.10%) |
Feb 12, 2024 | 65.05 | 70.32 | 65.05 | 69.42 | 14,449 | +3.94(+6.02%) |
Feb 09, 2024 | 65.63 | 66.04 | 64.88 | 65.47 | 15,871 | -0.14(-0.21%) |
Feb 08, 2024 | 64.78 | 66.46 | 64.78 | 65.61 | 6,174 | +1.37(+2.14%) |
Feb 07, 2024 | 63.22 | 65.05 | 63.22 | 64.24 | 11,880 | +1.29(+2.06%) |
Feb 06, 2024 | 63.38 | 63.38 | 62.29 | 62.95 | 7,189 | -0.93(-1.45%) |
Feb 05, 2024 | 63.88 | 64.29 | 62.65 | 63.87 | 11,753 | -0.33(-0.51%) |
Feb 02, 2024 | 64.56 | 64.72 | 63.88 | 64.20 | 9,974 | -1.25(-1.92%) |
Feb 01, 2024 | 65.10 | 65.46 | 63.77 | 65.45 | 9,544 | +0.78(+1.20%) |
Jan 31, 2024 | 66.24 | 66.24 | 64.58 | 64.68 | 21,784 | -1.55(-2.35%) |
Jan 30, 2024 | 66.64 | 66.83 | 65.92 | 66.23 | 5,381 | -0.37(-0.55%) |
Jan 29, 2024 | 66.71 | 66.72 | 66.02 | 66.60 | 8,464 | -0.01(-0.02%) |
Jan 26, 2024 | 70.58 | 70.58 | 66.35 | 66.61 | 9,254 | -3.29(-4.70%) |
Jan 25, 2024 | 68.90 | 70.16 | 68.71 | 69.90 | 14,498 | +1.03(+1.49%) |
Jan 24, 2024 | 66.74 | 70.12 | 65.94 | 68.87 | 22,403 | +2.87(+4.34%) |
Jan 23, 2024 | 68.09 | 68.09 | 65.88 | 66.00 | 15,042 | -1.55(-2.30%) |
Jan 22, 2024 | 66.01 | 67.96 | 65.98 | 67.56 | 14,578 | +1.68(+2.55%) |
Jan 19, 2024 | 67.77 | 67.77 | 65.60 | 65.87 | 16,558 | -1.67(-2.48%) |
Jan 18, 2024 | 67.21 | 67.90 | 66.41 | 67.55 | 9,336 | +0.42(+0.62%) |
Jan 17, 2024 | 65.71 | 67.27 | 65.51 | 67.13 | 9,832 | +0.57(+0.85%) |
Jan 16, 2024 | 66.19 | 66.56 | 65.74 | 66.56 | 13,059 | -0.54(-0.80%) |
Jan 12, 2024 | 66.56 | 67.49 | 66.34 | 67.10 | 10,492 | +0.54(+0.81%) |
Jan 11, 2024 | 65.69 | 66.63 | 65.39 | 66.56 | 11,320 | -0.11(-0.16%) |
Jan 10, 2024 | 66.77 | 68.24 | 66.21 | 66.67 | 17,784 | -0.34(-0.51%) |
Jan 09, 2024 | 66.24 | 67.54 | 66.21 | 67.01 | 12,187 | +0.00(+0.00%) |
Jan 08, 2024 | 66.40 | 67.22 | 66.21 | 67.01 | 10,374 | +0.05(+0.07%) |
Jan 05, 2024 | 67.12 | 68.62 | 66.91 | 66.96 | 22,552 | -0.84(-1.23%) |
Jan 04, 2024 | 68.35 | 68.59 | 67.42 | 67.79 | 13,812 | +0.13(+0.19%) |
Jan 03, 2024 | 68.85 | 69.60 | 67.62 | 67.67 | 24,274 | -1.01(-1.46%) |
Jan 02, 2024 | 67.41 | 68.82 | 67.37 | 68.67 | 18,294 | +1.88(+2.82%) |
Dec 29, 2023 | 68.65 | 68.65 | 65.10 | 66.79 | 76,688 | -2.08(-3.02%) |
Dec 28, 2023 | 68.99 | 69.17 | 68.48 | 68.87 | 14,215 | -0.49(-0.70%) |
Dec 27, 2023 | 68.70 | 69.39 | 68.20 | 69.36 | 14,584 | +0.25(+0.36%) |
Dec 26, 2023 | 70.28 | 70.28 | 68.43 | 69.11 | 17,672 | -0.56(-0.80%) |
Dec 22, 2023 | 72.44 | 72.44 | 69.15 | 69.67 | 30,995 | -3.37(-4.61%) |
Dec 21, 2023 | 71.89 | 73.18 | 71.89 | 73.03 | 14,172 | +1.75(+2.46%) |
Dec 20, 2023 | 70.98 | 73.09 | 70.98 | 71.28 | 20,039 | -0.12(-0.17%) |
Dec 19, 2023 | 69.46 | 71.96 | 69.46 | 71.40 | 20,041 | +2.62(+3.81%) |
Dec 18, 2023 | 68.59 | 70.78 | 68.35 | 68.78 | 22,219 | +0.19(+0.28%) |
Dec 15, 2023 | 69.04 | 69.20 | 66.67 | 68.59 | 41,007 | -0.74(-1.06%) |
Dec 14, 2023 | 68.70 | 71.19 | 67.62 | 69.33 | 26,845 | +0.26(+0.37%) |
Dec 13, 2023 | 63.97 | 69.63 | 63.18 | 69.07 | 26,943 | +4.67(+7.25%) |
Dec 12, 2023 | 60.33 | 65.80 | 60.33 | 64.40 | 44,742 | +5.75(+9.79%) |
Dec 11, 2023 | 58.93 | 58.93 | 57.93 | 58.65 | 19,790 | -0.12(-0.20%) |
Dec 08, 2023 | 57.03 | 58.77 | 57.03 | 58.77 | 15,626 | +1.76(+3.09%) |
Dec 07, 2023 | 56.82 | 57.63 | 56.57 | 57.01 | 13,115 | -0.12(-0.21%) |
Dec 06, 2023 | 58.02 | 58.02 | 56.95 | 57.13 | 12,741 | -0.81(-1.39%) |
Dec 05, 2023 | 55.27 | 58.12 | 54.67 | 57.94 | 29,088 | +2.67(+4.83%) |
Dec 04, 2023 | 56.36 | 57.71 | 54.81 | 55.27 | 27,708 | -0.49(-0.88%) |
Dec 01, 2023 | 56.27 | 57.50 | 55.58 | 55.76 | 18,817 | -0.76(-1.34%) |
Nov 30, 2023 | 56.65 | 56.84 | 56.27 | 56.51 | 7,676 | -0.14(-0.25%) |
Nov 29, 2023 | 56.85 | 57.33 | 56.54 | 56.65 | 11,775 | -0.11(-0.19%) |
Nov 28, 2023 | 57.36 | 57.73 | 56.76 | 56.76 | 8,296 | -0.42(-0.73%) |
Nov 27, 2023 | 57.55 | 57.88 | 57.05 | 57.18 | 10,100 | -0.35(-0.61%) |
Nov 24, 2023 | 57.30 | 58.21 | 57.30 | 57.53 | 6,755 | -0.27(-0.47%) |
Nov 22, 2023 | 57.41 | 58.56 | 57.41 | 57.80 | 12,432 | +0.94(+1.65%) |
Nov 21, 2023 | 57.68 | 58.50 | 56.68 | 56.86 | 14,906 | -0.74(-1.28%) |
Nov 20, 2023 | 57.75 | 58.21 | 56.76 | 57.60 | 14,364 | +0.02(+0.03%) |
Nov 17, 2023 | 57.83 | 58.58 | 57.22 | 57.58 | 20,340 | +0.20(+0.35%) |
Nov 16, 2023 | 58.75 | 58.97 | 57.00 | 57.38 | 21,565 | -1.26(-2.16%) |
Nov 15, 2023 | 58.87 | 60.80 | 58.41 | 58.64 | 15,866 | -0.84(-1.41%) |
Nov 14, 2023 | 59.42 | 59.73 | 57.13 | 59.48 | 33,533 | +1.20(+2.07%) |
Nov 13, 2023 | 57.51 | 59.01 | 55.31 | 58.28 | 11,020 | +0.92(+1.60%) |
Nov 10, 2023 | 57.72 | 58.38 | 56.95 | 57.36 | 13,181 | -0.25(-0.43%) |
Nov 09, 2023 | 57.60 | 58.35 | 57.50 | 57.61 | 9,159 | -0.28(-0.48%) |
Nov 08, 2023 | 59.40 | 59.40 | 57.71 | 57.89 | 8,296 | -0.20(-0.34%) |
Nov 07, 2023 | 57.26 | 58.22 | 57.26 | 58.09 | 11,977 | +0.66(+1.16%) |
Nov 06, 2023 | 56.78 | 57.91 | 56.33 | 57.42 | 14,526 | +0.65(+1.15%) |
Nov 03, 2023 | 57.42 | 57.42 | 56.21 | 56.77 | 12,056 | +0.27(+0.47%) |
Nov 02, 2023 | 55.88 | 57.74 | 54.66 | 56.50 | 13,615 | +0.31(+0.55%) |