Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 71.60 | 71.83 | 71.29 | 71.77 | 19,308 | -1.14(-1.56%) |
May 30, 2024 | 72.27 | 73.02 | 72.27 | 72.91 | 12,083 | +0.18(+0.25%) |
May 29, 2024 | 72.47 | 72.88 | 72.35 | 72.73 | 149,087 | -0.56(-0.77%) |
May 28, 2024 | 73.62 | 73.63 | 73.20 | 73.30 | 13,050 | -0.02(-0.03%) |
May 24, 2024 | 73.41 | 73.49 | 73.06 | 73.32 | 16,535 | -0.12(-0.16%) |
May 23, 2024 | 74.28 | 74.41 | 73.25 | 73.44 | 40,067 | -1.28(-1.71%) |
May 22, 2024 | 75.30 | 75.39 | 74.67 | 74.72 | 36,909 | -0.51(-0.68%) |
May 21, 2024 | 75.26 | 75.47 | 75.04 | 75.23 | 15,035 | -1.18(-1.54%) |
May 20, 2024 | 76.41 | 76.60 | 76.22 | 76.41 | 23,475 | -0.57(-0.74%) |
May 17, 2024 | 76.69 | 77.33 | 76.45 | 76.98 | 41,716 | +0.62(+0.81%) |
May 16, 2024 | 75.65 | 76.43 | 75.34 | 76.36 | 13,910 | +1.16(+1.54%) |
May 15, 2024 | 75.24 | 75.24 | 74.58 | 75.20 | 20,177 | +0.42(+0.56%) |
May 14, 2024 | 74.50 | 74.92 | 74.50 | 74.78 | 36,815 | -0.32(-0.43%) |
May 13, 2024 | 74.74 | 75.24 | 74.74 | 75.10 | 33,991 | +1.28(+1.73%) |
May 10, 2024 | 74.26 | 74.26 | 73.61 | 73.82 | 21,178 | +0.38(+0.52%) |
May 09, 2024 | 73.39 | 73.44 | 73.06 | 73.44 | 33,811 | +1.47(+2.04%) |
May 08, 2024 | 71.47 | 71.98 | 71.47 | 71.97 | 215,174 | -0.61(-0.84%) |
May 07, 2024 | 72.56 | 72.62 | 72.41 | 72.58 | 12,111 | -0.49(-0.67%) |
May 06, 2024 | 73.31 | 73.53 | 73.00 | 73.07 | 24,851 | +0.01(+0.01%) |
May 03, 2024 | 72.84 | 73.14 | 72.63 | 73.06 | 13,511 | +0.33(+0.45%) |
May 02, 2024 | 70.96 | 72.97 | 70.81 | 72.73 | 509,497 | +3.52(+5.09%) |
May 01, 2024 | 68.92 | 69.78 | 68.90 | 69.21 | 13,141 | +0.32(+0.46%) |
Apr 30, 2024 | 69.32 | 69.53 | 68.89 | 68.89 | 71,256 | -1.28(-1.82%) |
Apr 29, 2024 | 69.89 | 70.19 | 69.76 | 70.17 | 22,927 | +0.73(+1.05%) |
Apr 26, 2024 | 69.47 | 69.73 | 69.25 | 69.44 | 22,272 | +1.28(+1.87%) |
Apr 25, 2024 | 67.64 | 68.20 | 67.50 | 68.16 | 21,618 | +0.40(+0.60%) |
Apr 24, 2024 | 67.81 | 67.84 | 67.55 | 67.76 | 36,949 | +0.83(+1.24%) |
Apr 23, 2024 | 66.43 | 66.95 | 66.43 | 66.93 | 15,099 | +0.63(+0.95%) |
Apr 22, 2024 | 65.51 | 66.36 | 65.51 | 66.30 | 17,387 | +0.97(+1.48%) |
Apr 19, 2024 | 65.33 | 65.36 | 65.10 | 65.33 | 19,281 | -0.19(-0.29%) |
Apr 18, 2024 | 65.35 | 65.76 | 65.35 | 65.52 | 40,321 | +0.66(+1.02%) |
Apr 17, 2024 | 65.21 | 65.25 | 64.84 | 64.86 | 46,171 | +0.35(+0.54%) |
Apr 16, 2024 | 64.60 | 64.80 | 64.28 | 64.51 | 126,839 | -0.77(-1.18%) |
Apr 15, 2024 | 65.88 | 66.00 | 65.16 | 65.28 | 75,617 | +0.21(+0.32%) |
Apr 12, 2024 | 65.88 | 65.88 | 64.94 | 65.07 | 51,367 | -1.73(-2.59%) |
Apr 11, 2024 | 67.12 | 67.22 | 66.48 | 66.80 | 656,465 | +0.45(+0.68%) |
Apr 10, 2024 | 66.51 | 66.73 | 66.21 | 66.35 | 71,505 | -0.56(-0.84%) |
Apr 09, 2024 | 66.89 | 66.93 | 66.70 | 66.91 | 8,963 | +0.57(+0.86%) |
Apr 08, 2024 | 66.35 | 66.65 | 66.30 | 66.34 | 16,061 | +0.21(+0.32%) |
Apr 05, 2024 | 66.26 | 66.44 | 66.03 | 66.13 | 27,810 | -0.47(-0.71%) |
Apr 04, 2024 | 67.34 | 67.36 | 66.57 | 66.60 | 13,793 | -0.27(-0.40%) |
Apr 03, 2024 | 66.61 | 66.98 | 66.52 | 66.87 | 66,313 | -0.09(-0.13%) |
Apr 02, 2024 | 67.17 | 67.36 | 66.87 | 66.96 | 29,823 | +0.05(+0.07%) |
Apr 01, 2024 | 66.79 | 67.25 | 66.68 | 66.91 | 30,991 | +1.13(+1.72%) |
Mar 28, 2024 | 65.78 | 66.07 | 65.74 | 65.78 | 20,765 | +0.46(+0.70%) |
Mar 27, 2024 | 65.12 | 65.35 | 64.98 | 65.32 | 33,263 | -0.26(-0.40%) |
Mar 26, 2024 | 65.73 | 65.79 | 65.58 | 65.58 | 87,819 | +0.06(+0.09%) |
Mar 25, 2024 | 65.56 | 65.86 | 65.42 | 65.52 | 56,269 | -0.16(-0.24%) |
Mar 22, 2024 | 65.81 | 65.90 | 65.58 | 65.68 | 73,379 | -1.03(-1.54%) |
Mar 21, 2024 | 67.23 | 67.23 | 66.71 | 66.71 | 36,478 | -0.62(-0.92%) |
Mar 20, 2024 | 67.25 | 67.49 | 66.88 | 67.33 | 62,977 | +0.66(+0.99%) |
Mar 19, 2024 | 66.67 | 66.80 | 66.31 | 66.67 | 41,028 | -0.41(-0.61%) |
Mar 18, 2024 | 67.28 | 67.30 | 67.00 | 67.08 | 34,036 | +0.48(+0.72%) |
Mar 15, 2024 | 66.74 | 66.98 | 66.60 | 66.60 | 58,497 | -0.09(-0.13%) |
Mar 14, 2024 | 67.22 | 67.22 | 66.54 | 66.69 | 107,214 | -0.92(-1.36%) |
Mar 13, 2024 | 67.76 | 68.15 | 67.55 | 67.61 | 81,982 | +0.18(+0.27%) |
Mar 12, 2024 | 67.23 | 67.49 | 67.04 | 67.43 | 112,126 | +1.07(+1.61%) |
Mar 11, 2024 | 66.05 | 66.67 | 66.05 | 66.36 | 40,247 | +1.45(+2.23%) |
Mar 08, 2024 | 64.96 | 65.17 | 64.71 | 64.91 | 18,821 | +0.25(+0.39%) |
Mar 07, 2024 | 64.49 | 64.72 | 64.35 | 64.66 | 17,265 | -0.40(-0.61%) |
Mar 06, 2024 | 65.62 | 65.68 | 65.06 | 65.06 | 48,325 | +0.90(+1.40%) |
Mar 05, 2024 | 64.38 | 64.65 | 64.11 | 64.16 | 912,520 | -0.70(-1.08%) |
Mar 04, 2024 | 65.55 | 65.55 | 64.76 | 64.86 | 62,827 | -1.01(-1.53%) |