Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 68.74 | 69.28 | 67.20 | 68.21 | 2,603,105 | +0.07(+0.11%) |
May 30, 2024 | 67.11 | 68.67 | 66.93 | 68.14 | 3,825,313 | +1.19(+1.78%) |
May 29, 2024 | 67.89 | 68.31 | 66.82 | 66.94 | 1,714,571 | -1.53(-2.23%) |
May 28, 2024 | 68.29 | 68.77 | 67.72 | 68.47 | 1,448,562 | +1.21(+1.80%) |
May 24, 2024 | 67.44 | 67.69 | 67.03 | 67.26 | 1,667,614 | +0.39(+0.58%) |
May 23, 2024 | 67.48 | 67.64 | 66.28 | 66.87 | 2,758,055 | -0.69(-1.01%) |
May 22, 2024 | 68.90 | 69.22 | 67.16 | 67.56 | 2,686,026 | -2.10(-3.01%) |
May 21, 2024 | 69.83 | 70.02 | 69.23 | 69.66 | 2,387,284 | -0.66(-0.93%) |
May 20, 2024 | 69.88 | 71.03 | 69.43 | 70.31 | 1,935,256 | +0.67(+0.96%) |
May 17, 2024 | 69.23 | 69.90 | 68.76 | 69.65 | 2,659,967 | +1.29(+1.89%) |
May 16, 2024 | 68.23 | 68.73 | 67.87 | 68.35 | 1,885,168 | -0.29(-0.42%) |
May 15, 2024 | 68.57 | 69.09 | 67.45 | 68.64 | 2,216,245 | +0.46(+0.67%) |
May 14, 2024 | 67.75 | 68.27 | 67.42 | 68.19 | 1,654,454 | +0.88(+1.31%) |
May 13, 2024 | 67.57 | 68.28 | 66.63 | 67.30 | 1,614,499 | -0.65(-0.95%) |
May 10, 2024 | 68.38 | 68.71 | 67.68 | 67.95 | 3,082,693 | +0.30(+0.44%) |
May 09, 2024 | 66.23 | 67.74 | 66.21 | 67.65 | 3,144,742 | +1.81(+2.75%) |
May 08, 2024 | 64.80 | 66.28 | 64.75 | 65.84 | 1,716,771 | +0.40(+0.61%) |
May 07, 2024 | 65.62 | 65.91 | 64.94 | 65.44 | 1,861,606 | -0.25(-0.38%) |
May 06, 2024 | 65.56 | 66.02 | 65.40 | 65.69 | 3,546,296 | +1.08(+1.68%) |
May 03, 2024 | 64.95 | 65.10 | 63.87 | 64.61 | 1,922,114 | -0.08(-0.12%) |
May 02, 2024 | 63.64 | 65.01 | 63.47 | 64.69 | 2,186,929 | +0.87(+1.37%) |
May 01, 2024 | 63.49 | 65.11 | 62.90 | 63.81 | 2,536,031 | +0.88(+1.40%) |
Apr 30, 2024 | 63.72 | 64.35 | 62.92 | 62.93 | 3,613,753 | -2.44(-3.74%) |
Apr 29, 2024 | 65.34 | 65.73 | 64.16 | 65.37 | 2,227,784 | +0.29(+0.44%) |
Apr 26, 2024 | 66.51 | 67.35 | 65.07 | 65.09 | 5,051,876 | +0.58(+0.89%) |
Apr 25, 2024 | 63.45 | 65.06 | 62.84 | 64.51 | 4,871,726 | +1.24(+1.96%) |
Apr 24, 2024 | 62.25 | 63.35 | 62.14 | 63.27 | 2,898,013 | +0.76(+1.22%) |
Apr 23, 2024 | 61.44 | 62.83 | 61.15 | 62.50 | 2,673,114 | +0.66(+1.06%) |
Apr 22, 2024 | 61.58 | 62.46 | 61.19 | 61.85 | 4,480,339 | -1.57(-2.47%) |
Apr 19, 2024 | 62.64 | 63.53 | 62.62 | 63.42 | 3,782,983 | +0.37(+0.58%) |
Apr 18, 2024 | 62.96 | 63.29 | 62.31 | 63.05 | 3,638,285 | +0.97(+1.57%) |
Apr 17, 2024 | 61.57 | 62.61 | 61.46 | 62.08 | 3,485,607 | +0.75(+1.21%) |
Apr 16, 2024 | 60.39 | 61.86 | 60.01 | 61.33 | 5,200,343 | +0.31(+0.50%) |
Apr 15, 2024 | 61.66 | 61.68 | 59.75 | 61.02 | 3,890,329 | -0.02(-0.03%) |
Apr 12, 2024 | 62.15 | 63.77 | 60.40 | 61.04 | 5,775,076 | -0.22(-0.36%) |
Apr 11, 2024 | 61.37 | 61.57 | 60.10 | 61.26 | 2,549,923 | +0.41(+0.67%) |
Apr 10, 2024 | 60.35 | 61.22 | 59.97 | 60.85 | 3,085,628 | -0.94(-1.53%) |
Apr 09, 2024 | 61.99 | 62.27 | 61.38 | 61.80 | 3,149,764 | +1.05(+1.73%) |
Apr 08, 2024 | 62.13 | 62.35 | 60.37 | 60.74 | 3,341,498 | -0.84(-1.37%) |
Apr 05, 2024 | 60.02 | 62.07 | 59.92 | 61.59 | 3,730,779 | +1.40(+2.33%) |
Apr 04, 2024 | 61.05 | 61.16 | 59.91 | 60.19 | 4,730,841 | -1.12(-1.83%) |
Apr 03, 2024 | 60.15 | 61.48 | 60.11 | 61.31 | 2,895,042 | +0.91(+1.51%) |
Apr 02, 2024 | 61.23 | 61.38 | 60.03 | 60.40 | 4,127,918 | -0.50(-0.82%) |
Apr 01, 2024 | 60.35 | 61.17 | 59.88 | 60.89 | 6,681,056 | +1.64(+2.77%) |
Mar 28, 2024 | 58.00 | 59.37 | 59.17 | 59.25 | 4,794,535 | +1.79(+3.11%) |
Mar 27, 2024 | 55.93 | 57.49 | 55.82 | 57.47 | 2,236,327 | +1.78(+3.19%) |
Mar 26, 2024 | 56.33 | 56.51 | 55.67 | 55.69 | 1,909,336 | +0.05(+0.09%) |
Mar 25, 2024 | 55.68 | 56.55 | 55.61 | 55.64 | 1,777,305 | +0.37(+0.66%) |
Mar 22, 2024 | 55.60 | 56.17 | 55.27 | 55.27 | 1,647,941 | -0.75(-1.33%) |
Mar 21, 2024 | 56.13 | 56.78 | 55.74 | 56.02 | 4,337,395 | +0.47(+0.84%) |
Mar 20, 2024 | 53.77 | 55.99 | 53.66 | 55.55 | 2,851,346 | +1.54(+2.85%) |
Mar 19, 2024 | 54.56 | 54.79 | 53.91 | 54.01 | 2,524,425 | -0.92(-1.68%) |
Mar 18, 2024 | 55.33 | 55.42 | 54.55 | 54.93 | 2,865,240 | -0.64(-1.14%) |
Mar 15, 2024 | 55.04 | 55.69 | 54.70 | 55.57 | 4,180,874 | +0.32(+0.58%) |
Mar 14, 2024 | 55.20 | 55.73 | 54.76 | 55.25 | 2,210,906 | -0.60(-1.07%) |
Mar 13, 2024 | 55.15 | 56.70 | 55.06 | 55.85 | 3,406,484 | +0.88(+1.61%) |
Mar 12, 2024 | 54.27 | 55.05 | 53.67 | 54.96 | 3,554,626 | -0.31(-0.56%) |
Mar 11, 2024 | 54.07 | 55.39 | 53.95 | 55.27 | 3,791,356 | +1.12(+2.07%) |
Mar 08, 2024 | 54.32 | 54.55 | 53.58 | 54.15 | 2,986,481 | +0.22(+0.41%) |
Mar 07, 2024 | 53.88 | 54.18 | 53.44 | 53.93 | 2,578,872 | +0.63(+1.17%) |
Mar 06, 2024 | 52.96 | 53.78 | 52.76 | 53.30 | 5,417,800 | +0.88(+1.69%) |
Mar 05, 2024 | 52.29 | 53.25 | 52.25 | 52.42 | 5,367,752 | +0.80(+1.56%) |
Mar 04, 2024 | 49.94 | 51.67 | 49.75 | 51.62 | 5,336,189 | +2.32(+4.72%) |