Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 69.57 | 69.87 | 69.29 | 69.85 | 2,437,033 | +0.64(+0.92%) |
May 30, 2024 | 69.06 | 69.37 | 68.99 | 69.21 | 1,487,577 | +0.65(+0.95%) |
May 29, 2024 | 68.75 | 68.87 | 68.53 | 68.56 | 3,611,568 | -1.03(-1.48%) |
May 28, 2024 | 69.90 | 69.92 | 69.37 | 69.59 | 3,206,595 | -0.13(-0.19%) |
May 24, 2024 | 69.48 | 69.80 | 69.42 | 69.72 | 2,074,090 | +0.54(+0.78%) |
May 23, 2024 | 70.09 | 70.09 | 69.04 | 69.18 | 1,821,500 | -0.32(-0.46%) |
May 22, 2024 | 69.64 | 69.76 | 69.29 | 69.50 | 2,213,417 | -0.55(-0.79%) |
May 21, 2024 | 69.85 | 70.07 | 69.77 | 70.05 | 997,649 | -0.01(-0.01%) |
May 20, 2024 | 70.20 | 70.25 | 70.04 | 70.06 | 832,349 | -0.03(-0.04%) |
May 17, 2024 | 69.80 | 70.11 | 69.72 | 70.09 | 1,084,135 | +0.19(+0.27%) |
May 16, 2024 | 70.14 | 70.19 | 69.88 | 69.90 | 1,605,302 | -0.41(-0.58%) |
May 15, 2024 | 69.88 | 70.31 | 69.78 | 70.31 | 2,675,897 | +0.76(+1.09%) |
May 14, 2024 | 69.29 | 69.58 | 69.24 | 69.55 | 1,603,098 | +0.58(+0.84%) |
May 13, 2024 | 69.03 | 69.16 | 68.91 | 68.97 | 2,329,291 | +0.04(+0.06%) |
May 10, 2024 | 68.99 | 69.05 | 68.81 | 68.93 | 5,624,017 | +0.31(+0.45%) |
May 09, 2024 | 68.18 | 68.62 | 68.13 | 68.62 | 3,162,169 | +0.60(+0.88%) |
May 08, 2024 | 67.81 | 68.05 | 67.78 | 68.02 | 1,642,896 | +0.25(+0.37%) |
May 07, 2024 | 67.84 | 67.94 | 67.63 | 67.77 | 3,265,635 | +0.44(+0.65%) |
May 06, 2024 | 67.16 | 67.37 | 67.07 | 67.33 | 3,893,201 | +0.54(+0.81%) |
May 03, 2024 | 66.93 | 67.18 | 66.44 | 66.79 | 1,873,887 | +0.60(+0.91%) |
May 02, 2024 | 66.09 | 66.33 | 65.70 | 66.19 | 3,180,470 | +0.65(+0.99%) |
May 01, 2024 | 65.51 | 66.30 | 65.35 | 65.54 | 3,396,026 | -0.08(-0.12%) |
Apr 30, 2024 | 66.18 | 66.45 | 65.62 | 65.62 | 3,050,155 | -0.98(-1.47%) |
Apr 29, 2024 | 66.51 | 66.68 | 66.39 | 66.60 | 1,140,339 | +0.21(+0.32%) |
Apr 26, 2024 | 66.19 | 66.52 | 66.10 | 66.39 | 1,136,324 | +0.50(+0.76%) |
Apr 25, 2024 | 65.25 | 65.99 | 65.09 | 65.89 | 2,532,358 | -0.12(-0.18%) |
Apr 24, 2024 | 66.29 | 66.30 | 65.75 | 66.01 | 1,704,205 | -0.31(-0.47%) |
Apr 23, 2024 | 65.77 | 66.42 | 65.72 | 66.32 | 1,383,048 | +0.92(+1.41%) |
Apr 22, 2024 | 65.01 | 65.63 | 64.94 | 65.40 | 1,762,786 | +0.72(+1.11%) |
Apr 19, 2024 | 64.69 | 64.90 | 64.45 | 64.68 | 2,596,914 | +0.16(+0.25%) |
Apr 18, 2024 | 64.61 | 64.96 | 64.42 | 64.52 | 1,973,236 | -0.15(-0.23%) |
Apr 17, 2024 | 65.04 | 65.06 | 64.39 | 64.67 | 2,214,964 | +0.22(+0.34%) |
Apr 16, 2024 | 64.59 | 64.76 | 64.22 | 64.45 | 2,334,533 | -0.52(-0.80%) |
Apr 15, 2024 | 65.99 | 66.02 | 64.86 | 64.97 | 5,536,554 | -0.10(-0.15%) |
Apr 12, 2024 | 65.59 | 65.85 | 64.99 | 65.07 | 2,225,562 | -1.14(-1.72%) |
Apr 11, 2024 | 66.34 | 66.34 | 65.44 | 66.21 | 1,238,346 | +0.04(+0.06%) |
Apr 10, 2024 | 65.98 | 66.44 | 65.83 | 66.17 | 3,139,189 | -0.79(-1.18%) |
Apr 09, 2024 | 67.31 | 67.40 | 66.68 | 66.96 | 2,047,961 | -0.14(-0.21%) |
Apr 08, 2024 | 67.17 | 67.27 | 67.00 | 67.10 | 2,126,237 | +0.34(+0.51%) |
Apr 05, 2024 | 66.45 | 66.87 | 66.27 | 66.76 | 1,470,284 | +0.17(+0.26%) |
Apr 04, 2024 | 67.60 | 67.60 | 66.47 | 66.59 | 2,683,441 | -0.52(-0.77%) |
Apr 03, 2024 | 66.61 | 67.20 | 66.58 | 67.11 | 1,919,031 | +0.47(+0.71%) |
Apr 02, 2024 | 66.60 | 66.68 | 66.47 | 66.64 | 1,545,996 | -0.58(-0.86%) |
Apr 01, 2024 | 67.35 | 67.66 | 67.12 | 67.22 | 2,355,731 | -0.12(-0.18%) |
Mar 28, 2024 | 67.26 | 67.43 | 67.26 | 67.34 | 1,983,282 | -0.12(-0.18%) |
Mar 27, 2024 | 67.16 | 67.47 | 67.14 | 67.46 | 1,779,302 | +0.41(+0.61%) |
Mar 26, 2024 | 67.27 | 67.31 | 67.04 | 67.05 | 2,025,161 | +0.10(+0.15%) |
Mar 25, 2024 | 66.83 | 67.17 | 66.83 | 66.95 | 3,841,687 | +0.07(+0.10%) |
Mar 22, 2024 | 66.97 | 67.01 | 66.80 | 66.88 | 1,498,496 | -0.16(-0.24%) |
Mar 21, 2024 | 67.12 | 67.25 | 67.03 | 67.04 | 1,990,854 | -0.17(-0.25%) |
Mar 20, 2024 | 66.38 | 67.24 | 66.34 | 67.21 | 2,782,386 | +0.80(+1.20%) |
Mar 19, 2024 | 66.31 | 66.61 | 66.19 | 66.41 | 1,196,420 | +0.11(+0.17%) |
Mar 18, 2024 | 66.65 | 66.65 | 66.28 | 66.30 | 1,092,861 | -0.39(-0.58%) |
Mar 15, 2024 | 66.85 | 66.92 | 66.48 | 66.69 | 2,153,690 | -0.06(-0.09%) |
Mar 14, 2024 | 67.21 | 67.23 | 66.48 | 66.75 | 1,550,196 | -0.50(-0.74%) |
Mar 13, 2024 | 67.24 | 67.41 | 67.14 | 67.25 | 1,458,431 | +0.12(+0.18%) |
Mar 12, 2024 | 66.67 | 67.13 | 66.39 | 67.13 | 1,317,179 | +0.65(+0.97%) |
Mar 11, 2024 | 66.36 | 66.51 | 66.08 | 66.48 | 1,756,727 | +0.01(+0.02%) |
Mar 08, 2024 | 66.90 | 66.98 | 66.38 | 66.47 | 2,985,779 | -0.30(-0.45%) |
Mar 07, 2024 | 66.35 | 66.85 | 66.35 | 66.77 | 2,290,048 | +1.02(+1.56%) |
Mar 06, 2024 | 65.67 | 65.89 | 65.51 | 65.75 | 3,073,630 | +0.70(+1.07%) |
Mar 05, 2024 | 65.21 | 65.43 | 64.85 | 65.05 | 1,617,527 | -0.27(-0.41%) |
Mar 04, 2024 | 65.20 | 65.43 | 65.15 | 65.32 | 2,842,655 | -0.09(-0.14%) |