Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 71.69 | 71.73 | 71.61 | 71.72 | 35,076 | +0.28(+0.39%) |
May 30, 2024 | 71.42 | 71.52 | 71.40 | 71.44 | 15,221 | +0.19(+0.27%) |
May 29, 2024 | 71.40 | 71.40 | 71.26 | 71.26 | 46,548 | -0.36(-0.50%) |
May 28, 2024 | 71.67 | 71.69 | 71.56 | 71.61 | 6,117 | +0.15(+0.21%) |
May 24, 2024 | 71.30 | 71.55 | 71.30 | 71.46 | 18,253 | +0.35(+0.49%) |
May 23, 2024 | 71.44 | 71.46 | 71.08 | 71.12 | 27,427 | -0.22(-0.31%) |
May 22, 2024 | 71.45 | 71.49 | 71.30 | 71.33 | 26,631 | -0.19(-0.27%) |
May 21, 2024 | 71.52 | 71.58 | 71.45 | 71.52 | 46,474 | -0.18(-0.25%) |
May 20, 2024 | 71.62 | 71.80 | 71.62 | 71.70 | 10,831 | -0.01(-0.01%) |
May 17, 2024 | 71.71 | 71.76 | 71.67 | 71.71 | 15,886 | +0.02(+0.03%) |
May 16, 2024 | 71.62 | 71.78 | 71.56 | 71.69 | 5,437 | -0.00(-0.01%) |
May 15, 2024 | 71.60 | 71.75 | 71.49 | 71.69 | 11,947 | +0.22(+0.31%) |
May 14, 2024 | 71.55 | 71.58 | 71.43 | 71.47 | 23,811 | +0.08(+0.11%) |
May 13, 2024 | 71.40 | 71.42 | 71.32 | 71.39 | 10,269 | +0.04(+0.06%) |
May 10, 2024 | 71.60 | 71.60 | 71.35 | 71.35 | 35,522 | -0.03(-0.04%) |
May 09, 2024 | 71.19 | 71.38 | 71.19 | 71.38 | 13,611 | +0.34(+0.48%) |
May 08, 2024 | 70.96 | 71.12 | 70.96 | 71.05 | 20,213 | -0.01(-0.01%) |
May 07, 2024 | 71.30 | 71.33 | 71.02 | 71.06 | 21,775 | -0.33(-0.46%) |
May 06, 2024 | 71.36 | 71.48 | 71.36 | 71.38 | 11,058 | +0.07(+0.10%) |
May 03, 2024 | 71.47 | 71.54 | 71.28 | 71.31 | 19,186 | -0.01(-0.01%) |
May 02, 2024 | 71.11 | 71.36 | 71.10 | 71.32 | 21,759 | +0.41(+0.58%) |
May 01, 2024 | 70.90 | 71.19 | 70.85 | 70.91 | 32,382 | +0.06(+0.08%) |
Apr 30, 2024 | 70.98 | 71.02 | 70.85 | 70.86 | 40,012 | -0.53(-0.74%) |
Apr 29, 2024 | 71.33 | 71.44 | 71.31 | 71.38 | 15,381 | +0.04(+0.06%) |
Apr 26, 2024 | 71.30 | 71.39 | 71.20 | 71.34 | 27,256 | -0.07(-0.10%) |
Apr 25, 2024 | 71.01 | 71.42 | 71.01 | 71.41 | 30,452 | +0.23(+0.32%) |
Apr 24, 2024 | 71.19 | 71.19 | 71.03 | 71.19 | 11,345 | -0.17(-0.24%) |
Apr 23, 2024 | 71.25 | 71.39 | 71.16 | 71.35 | 33,210 | +0.18(+0.25%) |
Apr 22, 2024 | 71.01 | 71.22 | 70.92 | 71.17 | 18,715 | +0.22(+0.31%) |
Apr 19, 2024 | 70.85 | 70.98 | 70.84 | 70.96 | 58,845 | +0.16(+0.23%) |
Apr 18, 2024 | 70.79 | 70.89 | 70.72 | 70.80 | 23,120 | +0.02(+0.03%) |
Apr 17, 2024 | 70.68 | 70.81 | 70.57 | 70.78 | 27,242 | +0.26(+0.37%) |
Apr 16, 2024 | 70.54 | 70.58 | 70.38 | 70.52 | 32,988 | -0.15(-0.22%) |
Apr 15, 2024 | 70.96 | 70.99 | 70.63 | 70.67 | 44,602 | -0.06(-0.09%) |
Apr 12, 2024 | 70.80 | 70.88 | 70.66 | 70.73 | 21,545 | -0.48(-0.68%) |
Apr 11, 2024 | 71.26 | 71.26 | 71.02 | 71.21 | 13,239 | +0.01(+0.02%) |
Apr 10, 2024 | 71.34 | 71.37 | 71.11 | 71.20 | 36,522 | -0.59(-0.83%) |
Apr 09, 2024 | 71.83 | 71.83 | 71.63 | 71.79 | 20,918 | +0.07(+0.10%) |
Apr 08, 2024 | 71.67 | 71.75 | 71.67 | 71.72 | 9,387 | +0.08(+0.11%) |
Apr 05, 2024 | 71.40 | 71.69 | 71.35 | 71.64 | 13,612 | -0.20(-0.27%) |
Apr 04, 2024 | 72.21 | 72.29 | 71.84 | 71.84 | 8,776 | -0.14(-0.20%) |
Apr 03, 2024 | 71.90 | 72.07 | 71.90 | 71.98 | 8,036 | +0.19(+0.26%) |
Apr 02, 2024 | 71.71 | 71.79 | 71.70 | 71.79 | 8,812 | +0.07(+0.09%) |
Apr 01, 2024 | 71.91 | 71.91 | 71.59 | 71.73 | 39,704 | -0.20(-0.28%) |
Mar 28, 2024 | 71.67 | 71.95 | 71.67 | 71.92 | 18,309 | +0.20(+0.28%) |
Mar 27, 2024 | 71.57 | 71.73 | 71.57 | 71.73 | 19,372 | +0.10(+0.14%) |
Mar 26, 2024 | 71.86 | 71.86 | 71.63 | 71.63 | 13,452 | -0.01(-0.01%) |
Mar 25, 2024 | 71.55 | 71.68 | 71.55 | 71.63 | 6,875 | +0.14(+0.19%) |
Mar 22, 2024 | 71.72 | 71.72 | 71.47 | 71.50 | 8,477 | -0.39(-0.55%) |
Mar 21, 2024 | 71.93 | 72.06 | 71.87 | 71.89 | 15,629 | -0.27(-0.38%) |
Mar 20, 2024 | 71.59 | 72.16 | 71.58 | 72.16 | 37,787 | +0.46(+0.64%) |
Mar 19, 2024 | 71.47 | 71.72 | 71.47 | 71.70 | 19,039 | -0.14(-0.20%) |
Mar 18, 2024 | 71.85 | 71.87 | 71.79 | 71.85 | 33,771 | +0.04(+0.06%) |
Mar 15, 2024 | 71.92 | 71.94 | 71.76 | 71.81 | 8,710 | -0.07(-0.09%) |
Mar 14, 2024 | 72.12 | 72.12 | 71.82 | 71.87 | 22,549 | -0.32(-0.45%) |
Mar 13, 2024 | 71.98 | 72.21 | 71.98 | 72.19 | 5,653 | +0.11(+0.15%) |
Mar 12, 2024 | 71.97 | 72.08 | 71.92 | 72.08 | 8,966 | -0.01(-0.01%) |
Mar 11, 2024 | 71.93 | 72.11 | 71.93 | 72.09 | 8,058 | +0.08(+0.11%) |
Mar 08, 2024 | 72.27 | 72.27 | 72.00 | 72.01 | 2,882 | -0.20(-0.28%) |
Mar 07, 2024 | 72.06 | 72.22 | 72.04 | 72.21 | 9,151 | +0.33(+0.46%) |
Mar 06, 2024 | 71.66 | 71.95 | 71.63 | 71.89 | 14,600 | +0.43(+0.60%) |
Mar 05, 2024 | 71.51 | 71.58 | 71.46 | 71.46 | 2,749 | -0.07(-0.10%) |
Mar 04, 2024 | 71.56 | 71.65 | 71.53 | 71.53 | 4,462 | -0.09(-0.13%) |