Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 84.80 | 90.50 | 84.00 | 87.36 | 120,497 | +1.10(+1.28%) |
Jun 06, 2024 | 91.29 | 93.57 | 85.78 | 86.26 | 136,546 | -5.22(-5.71%) |
Jun 05, 2024 | 90.00 | 92.35 | 87.57 | 91.48 | 152,513 | +1.69(+1.88%) |
Jun 04, 2024 | 92.87 | 94.34 | 88.73 | 89.79 | 194,955 | -4.32(-4.59%) |
Jun 03, 2024 | 100.93 | 101.59 | 91.38 | 94.11 | 184,077 | -4.39(-4.46%) |
May 31, 2024 | 99.00 | 100.73 | 96.02 | 98.50 | 255,550 | -0.71(-0.72%) |
May 30, 2024 | 102.42 | 106.82 | 96.20 | 99.21 | 307,977 | -0.93(-0.93%) |
May 29, 2024 | 96.58 | 100.85 | 94.94 | 100.14 | 198,854 | +1.70(+1.73%) |
May 28, 2024 | 96.78 | 99.82 | 94.61 | 98.44 | 257,594 | +4.60(+4.90%) |
May 24, 2024 | 79.94 | 97.47 | 79.75 | 93.84 | 508,546 | +14.04(+17.59%) |
May 23, 2024 | 83.69 | 84.18 | 77.83 | 79.80 | 147,264 | -2.59(-3.14%) |
May 22, 2024 | 84.03 | 85.05 | 81.37 | 82.39 | 97,309 | -2.58(-3.04%) |
May 21, 2024 | 83.06 | 86.25 | 81.46 | 84.97 | 158,949 | +1.60(+1.92%) |
May 20, 2024 | 78.48 | 85.00 | 78.48 | 83.37 | 180,783 | +5.65(+7.27%) |
May 17, 2024 | 73.77 | 78.89 | 73.22 | 77.72 | 96,668 | +3.93(+5.33%) |
May 16, 2024 | 79.63 | 79.63 | 73.79 | 73.79 | 118,894 | -5.85(-7.35%) |
May 15, 2024 | 82.89 | 83.00 | 78.79 | 79.64 | 189,963 | -1.35(-1.67%) |
May 14, 2024 | 80.11 | 81.82 | 79.53 | 80.99 | 92,085 | +0.24(+0.30%) |
May 13, 2024 | 82.67 | 84.80 | 79.30 | 80.75 | 124,854 | -0.68(-0.84%) |
May 10, 2024 | 82.69 | 83.61 | 80.40 | 81.43 | 127,714 | -0.52(-0.63%) |
May 09, 2024 | 77.64 | 83.11 | 75.91 | 81.95 | 199,455 | +4.31(+5.55%) |
May 08, 2024 | 72.17 | 77.83 | 69.27 | 77.64 | 214,910 | +6.11(+8.54%) |
May 07, 2024 | 81.50 | 84.99 | 68.32 | 71.53 | 359,933 | +0.13(+0.18%) |
May 06, 2024 | 71.24 | 73.83 | 70.45 | 71.40 | 209,348 | +0.34(+0.48%) |
May 03, 2024 | 70.35 | 73.32 | 69.28 | 71.06 | 227,954 | +2.09(+3.03%) |
May 02, 2024 | 68.72 | 69.13 | 65.57 | 68.97 | 73,819 | +1.67(+2.48%) |
May 01, 2024 | 65.96 | 68.82 | 64.36 | 67.30 | 142,013 | +0.99(+1.49%) |
Apr 30, 2024 | 65.99 | 68.34 | 65.48 | 66.31 | 184,285 | -0.32(-0.48%) |
Apr 29, 2024 | 71.10 | 71.98 | 66.03 | 66.63 | 109,716 | -4.30(-6.06%) |
Apr 26, 2024 | 68.89 | 71.80 | 68.60 | 70.93 | 112,348 | +2.29(+3.34%) |
Apr 25, 2024 | 68.38 | 69.56 | 66.84 | 68.64 | 88,295 | -1.51(-2.15%) |
Apr 24, 2024 | 70.70 | 71.52 | 69.30 | 70.15 | 83,175 | -0.33(-0.47%) |
Apr 23, 2024 | 68.38 | 72.00 | 68.38 | 70.48 | 100,491 | +1.95(+2.85%) |
Apr 22, 2024 | 69.85 | 70.52 | 67.06 | 68.53 | 94,620 | -0.60(-0.87%) |
Apr 19, 2024 | 71.32 | 72.36 | 68.70 | 69.13 | 111,707 | -3.24(-4.48%) |
Apr 18, 2024 | 71.84 | 74.35 | 71.00 | 72.37 | 60,549 | +0.03(+0.04%) |
Apr 17, 2024 | 76.11 | 76.90 | 71.77 | 72.34 | 64,705 | -2.72(-3.62%) |
Apr 16, 2024 | 71.93 | 75.44 | 70.00 | 75.06 | 130,675 | +2.61(+3.60%) |
Apr 15, 2024 | 80.94 | 82.47 | 71.85 | 72.45 | 184,469 | -6.19(-7.87%) |
Apr 12, 2024 | 79.86 | 79.97 | 76.01 | 78.64 | 130,826 | -1.90(-2.36%) |
Apr 11, 2024 | 80.12 | 80.94 | 77.00 | 80.54 | 149,404 | +2.00(+2.55%) |
Apr 10, 2024 | 77.46 | 81.25 | 75.18 | 78.54 | 227,533 | -0.31(-0.39%) |
Apr 09, 2024 | 86.47 | 87.00 | 77.51 | 78.85 | 264,370 | -7.07(-8.23%) |
Apr 08, 2024 | 77.99 | 86.08 | 75.59 | 85.92 | 314,439 | +9.29(+12.12%) |
Apr 05, 2024 | 70.01 | 76.70 | 69.80 | 76.63 | 183,098 | +6.55(+9.35%) |
Apr 04, 2024 | 71.99 | 74.94 | 69.41 | 70.08 | 154,122 | -0.52(-0.74%) |
Apr 03, 2024 | 68.45 | 73.44 | 67.21 | 70.60 | 192,775 | +3.50(+5.22%) |
Apr 02, 2024 | 65.01 | 67.24 | 63.80 | 67.10 | 151,164 | +0.67(+1.01%) |