Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 66.35 | 67.02 | 64.26 | 65.62 | 779,872 | -0.86(-1.29%) |
May 30, 2024 | 66.64 | 68.61 | 64.73 | 66.48 | 319,818 | +0.44(+0.67%) |
May 29, 2024 | 65.77 | 66.46 | 64.91 | 66.04 | 373,959 | -1.04(-1.55%) |
May 28, 2024 | 68.64 | 68.64 | 66.30 | 67.08 | 203,401 | -0.87(-1.28%) |
May 24, 2024 | 67.34 | 68.66 | 66.48 | 67.95 | 257,304 | +1.27(+1.90%) |
May 23, 2024 | 70.28 | 70.28 | 66.48 | 66.68 | 287,959 | -3.14(-4.50%) |
May 22, 2024 | 69.73 | 71.00 | 69.29 | 69.82 | 324,220 | +0.09(+0.13%) |
May 21, 2024 | 70.95 | 71.43 | 68.85 | 69.73 | 291,031 | -1.20(-1.69%) |
May 20, 2024 | 70.77 | 71.99 | 70.09 | 70.93 | 242,731 | +0.05(+0.07%) |
May 17, 2024 | 73.77 | 73.77 | 70.60 | 70.88 | 348,595 | -1.76(-2.42%) |
May 16, 2024 | 71.80 | 74.50 | 71.50 | 72.64 | 355,063 | +0.96(+1.34%) |
May 15, 2024 | 69.01 | 72.11 | 68.95 | 71.68 | 467,168 | +3.66(+5.38%) |
May 14, 2024 | 67.03 | 68.56 | 66.61 | 68.02 | 332,517 | +1.94(+2.94%) |
May 13, 2024 | 66.38 | 67.09 | 64.67 | 66.08 | 348,809 | +0.60(+0.92%) |
May 10, 2024 | 66.70 | 67.80 | 64.18 | 65.48 | 445,545 | -2.04(-3.02%) |
May 09, 2024 | 66.61 | 67.97 | 66.60 | 67.52 | 325,668 | -0.02(-0.03%) |
May 08, 2024 | 68.12 | 68.65 | 66.46 | 67.54 | 402,741 | -1.10(-1.60%) |
May 07, 2024 | 69.12 | 70.28 | 68.31 | 68.64 | 367,476 | -0.61(-0.88%) |
May 06, 2024 | 69.99 | 70.69 | 68.79 | 69.25 | 278,456 | -1.10(-1.56%) |
May 03, 2024 | 73.48 | 74.79 | 70.12 | 70.35 | 346,463 | -2.14(-2.95%) |
May 02, 2024 | 71.52 | 73.29 | 70.96 | 72.49 | 325,740 | +1.84(+2.60%) |
May 01, 2024 | 69.06 | 72.19 | 68.07 | 70.65 | 533,982 | +1.77(+2.57%) |
Apr 30, 2024 | 67.25 | 69.64 | 67.20 | 68.88 | 477,196 | +0.93(+1.37%) |
Apr 29, 2024 | 67.14 | 68.79 | 66.44 | 67.95 | 370,023 | +1.09(+1.63%) |
Apr 26, 2024 | 66.23 | 66.89 | 65.08 | 66.86 | 230,262 | +0.79(+1.20%) |
Apr 25, 2024 | 65.66 | 66.53 | 64.44 | 66.07 | 287,774 | -1.13(-1.68%) |
Apr 24, 2024 | 67.58 | 68.72 | 67.14 | 67.20 | 502,900 | -0.40(-0.59%) |
Apr 23, 2024 | 65.37 | 68.29 | 64.77 | 67.60 | 485,429 | +3.11(+4.82%) |
Apr 22, 2024 | 63.00 | 64.96 | 62.23 | 64.49 | 454,885 | +1.73(+2.76%) |
Apr 19, 2024 | 62.95 | 64.71 | 61.80 | 62.76 | 1,245,959 | -0.30(-0.48%) |
Apr 18, 2024 | 64.29 | 64.32 | 62.65 | 63.06 | 624,439 | -1.19(-1.85%) |
Apr 17, 2024 | 66.20 | 67.01 | 63.56 | 64.25 | 587,403 | -0.50(-0.77%) |
Apr 16, 2024 | 64.93 | 66.47 | 63.97 | 64.75 | 770,835 | -0.53(-0.81%) |
Apr 15, 2024 | 65.78 | 66.95 | 64.76 | 65.28 | 523,163 | -0.23(-0.35%) |
Apr 12, 2024 | 66.95 | 67.45 | 64.96 | 65.51 | 557,547 | -2.49(-3.66%) |
Apr 11, 2024 | 67.50 | 69.39 | 66.81 | 68.00 | 470,635 | +1.07(+1.60%) |
Apr 10, 2024 | 67.70 | 69.70 | 65.76 | 66.93 | 1,019,202 | -3.07(-4.39%) |
Apr 09, 2024 | 68.76 | 70.64 | 68.41 | 70.00 | 800,575 | +1.56(+2.28%) |
Apr 08, 2024 | 70.21 | 70.56 | 67.13 | 68.44 | 1,270,155 | -1.76(-2.51%) |
Apr 05, 2024 | 71.95 | 73.23 | 69.16 | 70.20 | 892,174 | -1.70(-2.36%) |
Apr 04, 2024 | 74.11 | 75.22 | 71.16 | 71.90 | 351,131 | -2.10(-2.84%) |
Apr 03, 2024 | 72.88 | 74.18 | 72.33 | 74.00 | 451,959 | +0.58(+0.79%) |
Apr 02, 2024 | 75.88 | 75.88 | 72.32 | 73.42 | 585,908 | -3.67(-4.76%) |
Apr 01, 2024 | 77.14 | 77.87 | 76.00 | 77.09 | 557,798 | +2.00(+2.66%) |
Mar 28, 2024 | 75.34 | 76.20 | 73.75 | 75.09 | 713,785 | -1.55(-2.02%) |
Mar 27, 2024 | 76.85 | 77.58 | 75.54 | 76.64 | 309,844 | +0.90(+1.19%) |
Mar 26, 2024 | 76.98 | 78.14 | 75.17 | 75.74 | 238,159 | -0.70(-0.92%) |
Mar 25, 2024 | 77.49 | 78.22 | 75.89 | 76.44 | 242,051 | -1.20(-1.55%) |
Mar 22, 2024 | 79.70 | 79.70 | 76.62 | 77.64 | 256,763 | -1.90(-2.39%) |
Mar 21, 2024 | 80.68 | 81.19 | 77.77 | 79.54 | 307,522 | -0.17(-0.21%) |
Mar 20, 2024 | 77.64 | 79.79 | 75.52 | 79.71 | 300,975 | +1.63(+2.09%) |
Mar 19, 2024 | 77.71 | 80.18 | 77.20 | 78.08 | 381,341 | -0.03(-0.04%) |
Mar 18, 2024 | 80.28 | 80.63 | 78.01 | 78.11 | 456,383 | -2.69(-3.33%) |
Mar 15, 2024 | 84.44 | 84.62 | 78.81 | 80.80 | 1,241,809 | -3.80(-4.49%) |
Mar 14, 2024 | 87.54 | 87.54 | 83.75 | 84.60 | 513,135 | -3.81(-4.31%) |
Mar 13, 2024 | 87.00 | 89.39 | 85.59 | 88.41 | 826,171 | +1.39(+1.60%) |
Mar 12, 2024 | 83.61 | 87.44 | 83.00 | 87.02 | 560,680 | +3.38(+4.04%) |
Mar 11, 2024 | 83.59 | 84.72 | 82.17 | 83.64 | 574,907 | -0.75(-0.89%) |
Mar 08, 2024 | 84.63 | 88.14 | 84.03 | 84.39 | 353,729 | +0.93(+1.11%) |
Mar 07, 2024 | 85.11 | 85.56 | 82.85 | 83.46 | 354,583 | -1.01(-1.20%) |
Mar 06, 2024 | 82.17 | 84.75 | 81.85 | 84.47 | 404,949 | +3.05(+3.75%) |
Mar 05, 2024 | 83.72 | 84.71 | 80.82 | 81.42 | 468,690 | -3.58(-4.21%) |
Mar 04, 2024 | 87.23 | 87.23 | 84.59 | 85.00 | 265,933 | -2.17(-2.49%) |