Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 85.36 | 89.88 | 85.36 | 89.40 | 974,365 | +4.84(+5.72%) |
Jun 14, 2024 | 84.15 | 84.94 | 81.82 | 84.56 | 820,461 | -1.56(-1.81%) |
Jun 13, 2024 | 87.79 | 88.64 | 84.73 | 86.12 | 707,679 | -1.21(-1.39%) |
Jun 12, 2024 | 86.40 | 88.03 | 84.65 | 87.33 | 991,221 | +3.43(+4.09%) |
Jun 11, 2024 | 84.77 | 84.93 | 82.24 | 83.90 | 628,173 | -1.04(-1.22%) |
Jun 10, 2024 | 81.87 | 85.75 | 81.52 | 84.94 | 1,225,895 | +2.99(+3.65%) |
Jun 07, 2024 | 83.04 | 84.59 | 81.30 | 81.95 | 855,319 | -0.72(-0.87%) |
Jun 06, 2024 | 81.51 | 85.00 | 81.51 | 82.67 | 1,153,172 | +1.38(+1.70%) |
Jun 05, 2024 | 79.18 | 81.89 | 79.18 | 81.29 | 854,626 | +3.08(+3.94%) |
Jun 04, 2024 | 82.92 | 83.07 | 77.24 | 78.21 | 1,276,328 | -4.71(-5.68%) |
Jun 03, 2024 | 84.53 | 84.68 | 80.75 | 82.92 | 1,100,928 | -1.40(-1.66%) |
May 31, 2024 | 83.87 | 84.73 | 82.00 | 84.32 | 1,556,544 | +3.04(+3.74%) |
May 30, 2024 | 79.88 | 81.53 | 79.66 | 81.28 | 1,655,337 | +2.15(+2.72%) |
May 29, 2024 | 81.30 | 81.50 | 77.06 | 79.13 | 2,589,740 | -5.52(-6.52%) |
May 28, 2024 | 85.43 | 86.31 | 83.77 | 84.65 | 1,254,989 | +0.18(+0.21%) |
May 24, 2024 | 81.45 | 84.66 | 81.12 | 84.47 | 588,564 | +3.92(+4.87%) |
May 23, 2024 | 81.95 | 82.94 | 80.41 | 80.55 | 568,359 | -1.34(-1.64%) |
May 22, 2024 | 82.93 | 84.17 | 81.61 | 81.89 | 951,637 | -1.04(-1.25%) |
May 21, 2024 | 79.56 | 82.95 | 79.51 | 82.93 | 1,040,789 | +2.87(+3.58%) |
May 20, 2024 | 78.40 | 80.31 | 78.32 | 80.06 | 544,105 | +1.82(+2.33%) |
May 17, 2024 | 79.25 | 79.56 | 77.25 | 78.24 | 1,636,964 | -0.46(-0.58%) |
May 16, 2024 | 79.53 | 80.37 | 78.70 | 78.70 | 332,822 | -1.07(-1.34%) |
May 15, 2024 | 79.62 | 80.77 | 79.48 | 79.77 | 1,008,085 | +1.29(+1.64%) |
May 14, 2024 | 76.63 | 78.75 | 75.77 | 78.48 | 560,502 | +1.83(+2.39%) |
May 13, 2024 | 79.50 | 79.56 | 76.52 | 76.65 | 504,348 | -2.46(-3.11%) |
May 10, 2024 | 78.82 | 79.49 | 78.09 | 79.11 | 454,844 | +0.41(+0.52%) |
May 09, 2024 | 78.45 | 80.13 | 77.78 | 78.70 | 568,140 | +0.50(+0.64%) |
May 08, 2024 | 76.71 | 79.05 | 76.71 | 78.20 | 398,348 | +1.00(+1.29%) |
May 07, 2024 | 78.02 | 78.82 | 76.79 | 77.20 | 565,956 | -0.90(-1.15%) |
May 06, 2024 | 79.63 | 81.09 | 78.02 | 78.10 | 1,518,096 | +0.08(+0.10%) |
May 03, 2024 | 77.20 | 79.30 | 76.45 | 78.02 | 1,320,854 | +2.80(+3.72%) |
May 02, 2024 | 73.87 | 75.41 | 72.75 | 75.22 | 1,354,404 | +2.30(+3.16%) |
May 01, 2024 | 70.41 | 73.92 | 69.81 | 72.92 | 1,141,715 | +2.98(+4.26%) |
Apr 30, 2024 | 71.93 | 72.24 | 69.86 | 69.94 | 1,049,190 | -2.37(-3.28%) |
Apr 29, 2024 | 71.06 | 73.11 | 69.66 | 72.31 | 1,055,653 | +1.83(+2.60%) |
Apr 26, 2024 | 72.98 | 74.70 | 68.75 | 70.48 | 1,813,249 | -2.49(-3.41%) |
Apr 25, 2024 | 71.88 | 73.89 | 70.76 | 72.97 | 1,294,362 | -0.20(-0.27%) |
Apr 24, 2024 | 72.67 | 74.16 | 71.00 | 73.17 | 1,049,703 | +0.76(+1.05%) |
Apr 23, 2024 | 70.78 | 73.58 | 70.63 | 72.41 | 844,069 | +1.79(+2.54%) |
Apr 22, 2024 | 68.44 | 71.09 | 68.24 | 70.62 | 1,370,143 | +2.34(+3.43%) |
Apr 19, 2024 | 67.12 | 69.33 | 65.96 | 68.28 | 999,298 | +0.47(+0.69%) |
Apr 18, 2024 | 70.29 | 71.21 | 67.77 | 67.81 | 1,121,868 | -1.83(-2.63%) |
Apr 17, 2024 | 71.54 | 71.88 | 68.42 | 69.64 | 1,026,454 | -1.80(-2.52%) |
Apr 16, 2024 | 70.15 | 72.15 | 69.73 | 71.45 | 1,277,694 | +0.70(+0.99%) |
Apr 15, 2024 | 71.74 | 72.71 | 70.09 | 70.75 | 809,719 | -0.06(-0.08%) |
Apr 12, 2024 | 70.81 | 71.55 | 70.06 | 70.81 | 474,491 | -0.67(-0.93%) |
Apr 11, 2024 | 70.13 | 71.99 | 69.93 | 71.48 | 774,757 | +1.31(+1.86%) |
Apr 10, 2024 | 69.25 | 70.91 | 68.19 | 70.17 | 1,204,814 | -0.56(-0.79%) |
Apr 09, 2024 | 71.41 | 71.41 | 67.51 | 70.73 | 894,959 | -0.08(-0.11%) |
Apr 08, 2024 | 72.79 | 73.08 | 70.32 | 70.81 | 617,726 | -1.63(-2.26%) |
Apr 05, 2024 | 69.60 | 73.26 | 69.16 | 72.44 | 1,140,444 | +2.67(+3.83%) |
Apr 04, 2024 | 71.21 | 71.60 | 69.70 | 69.77 | 1,901,413 | -0.11(-0.16%) |
Apr 03, 2024 | 66.26 | 69.91 | 66.26 | 69.88 | 1,086,134 | +2.87(+4.28%) |
Apr 02, 2024 | 66.45 | 67.11 | 64.75 | 67.01 | 780,361 | -0.52(-0.77%) |