Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 73.37 | 74.44 | 71.89 | 72.47 | 479,927 | -0.94(-1.28%) |
Jun 05, 2024 | 72.87 | 73.88 | 71.70 | 73.41 | 643,327 | +1.20(+1.66%) |
Jun 04, 2024 | 74.19 | 74.29 | 71.57 | 72.21 | 469,983 | -2.54(-3.39%) |
Jun 03, 2024 | 75.29 | 76.27 | 74.18 | 74.75 | 441,835 | -0.54(-0.72%) |
May 31, 2024 | 75.01 | 75.46 | 73.75 | 75.29 | 773,781 | +0.42(+0.56%) |
May 30, 2024 | 74.93 | 75.84 | 74.49 | 74.88 | 364,312 | +0.14(+0.19%) |
May 29, 2024 | 74.75 | 76.27 | 74.44 | 74.74 | 507,046 | -1.06(-1.40%) |
May 28, 2024 | 77.53 | 77.97 | 75.34 | 75.80 | 493,897 | -1.47(-1.90%) |
May 24, 2024 | 77.42 | 77.93 | 76.59 | 77.26 | 445,864 | +0.39(+0.50%) |
May 23, 2024 | 77.62 | 78.07 | 76.33 | 76.88 | 468,630 | -0.09(-0.12%) |
May 22, 2024 | 76.85 | 77.46 | 76.00 | 76.97 | 515,097 | -0.33(-0.42%) |
May 21, 2024 | 75.72 | 77.55 | 75.35 | 77.29 | 500,092 | +1.41(+1.85%) |
May 20, 2024 | 77.38 | 78.12 | 75.87 | 75.89 | 696,243 | -1.35(-1.74%) |
May 17, 2024 | 75.65 | 77.72 | 75.12 | 77.23 | 716,853 | +2.25(+3.00%) |
May 16, 2024 | 75.28 | 75.46 | 74.49 | 74.98 | 459,088 | -0.17(-0.22%) |
May 15, 2024 | 75.80 | 76.17 | 74.39 | 75.15 | 536,493 | +0.13(+0.17%) |
May 14, 2024 | 73.92 | 75.04 | 73.14 | 75.02 | 580,724 | +0.41(+0.54%) |
May 13, 2024 | 75.14 | 75.78 | 74.47 | 74.62 | 546,239 | -0.29(-0.38%) |
May 10, 2024 | 77.85 | 78.15 | 74.09 | 74.91 | 792,225 | -3.00(-3.85%) |
May 09, 2024 | 76.27 | 80.75 | 75.23 | 77.91 | 1,132,373 | +5.19(+7.14%) |
May 08, 2024 | 71.90 | 73.27 | 71.19 | 72.72 | 776,996 | +0.50(+0.69%) |
May 07, 2024 | 71.46 | 72.62 | 71.46 | 72.22 | 507,515 | +0.64(+0.90%) |
May 06, 2024 | 71.19 | 72.31 | 70.96 | 71.58 | 625,402 | +1.09(+1.55%) |
May 03, 2024 | 69.56 | 70.98 | 69.20 | 70.49 | 487,307 | +1.72(+2.51%) |
May 02, 2024 | 69.18 | 69.93 | 68.56 | 68.76 | 537,205 | +0.32(+0.46%) |
May 01, 2024 | 67.83 | 69.52 | 67.68 | 68.45 | 649,633 | +0.77(+1.14%) |
Apr 30, 2024 | 68.57 | 69.07 | 67.52 | 67.67 | 567,522 | -1.55(-2.23%) |
Apr 29, 2024 | 68.66 | 69.86 | 68.32 | 69.22 | 543,732 | +0.32(+0.46%) |
Apr 26, 2024 | 69.22 | 70.17 | 68.35 | 68.90 | 686,658 | -0.02(-0.03%) |
Apr 25, 2024 | 68.84 | 69.50 | 67.63 | 68.92 | 762,391 | -1.01(-1.44%) |
Apr 24, 2024 | 68.60 | 70.30 | 68.23 | 69.93 | 951,869 | +1.06(+1.54%) |
Apr 23, 2024 | 66.68 | 68.95 | 66.68 | 68.87 | 840,331 | +2.46(+3.70%) |
Apr 22, 2024 | 64.96 | 67.03 | 64.68 | 66.42 | 528,700 | +1.83(+2.84%) |
Apr 19, 2024 | 63.75 | 64.95 | 63.44 | 64.58 | 782,838 | +0.80(+1.26%) |
Apr 18, 2024 | 63.46 | 64.58 | 63.25 | 63.78 | 764,479 | +0.82(+1.31%) |
Apr 17, 2024 | 63.93 | 64.45 | 62.65 | 62.96 | 594,469 | -0.44(-0.69%) |
Apr 16, 2024 | 63.59 | 63.70 | 62.56 | 63.40 | 743,158 | -0.16(-0.25%) |
Apr 15, 2024 | 64.56 | 65.17 | 63.08 | 63.55 | 703,952 | +0.77(+1.23%) |
Apr 12, 2024 | 64.22 | 64.66 | 62.22 | 62.78 | 679,942 | -1.97(-3.04%) |
Apr 11, 2024 | 65.05 | 65.05 | 63.54 | 64.75 | 591,706 | -0.20(-0.31%) |
Apr 10, 2024 | 64.35 | 66.31 | 63.88 | 64.95 | 713,298 | +0.60(+0.94%) |
Apr 09, 2024 | 65.62 | 66.03 | 64.13 | 64.35 | 615,216 | -1.29(-1.96%) |
Apr 08, 2024 | 66.14 | 66.42 | 65.44 | 65.63 | 456,087 | -0.28(-0.42%) |
Apr 05, 2024 | 65.74 | 66.31 | 65.52 | 65.91 | 814,640 | +0.52(+0.79%) |
Apr 04, 2024 | 67.64 | 68.32 | 65.36 | 65.40 | 527,424 | -1.47(-2.19%) |
Apr 03, 2024 | 64.95 | 67.08 | 64.95 | 66.86 | 469,963 | +1.71(+2.63%) |
Apr 02, 2024 | 65.19 | 65.78 | 64.81 | 65.15 | 616,792 | -0.38(-0.57%) |