Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 75.94 | 76.97 | 74.97 | 76.01 | 755,472 | +0.58(+0.77%) |
May 30, 2024 | 75.66 | 76.27 | 74.96 | 75.43 | 210,969 | +0.55(+0.73%) |
May 29, 2024 | 75.39 | 75.83 | 74.54 | 74.88 | 286,438 | -2.28(-2.96%) |
May 28, 2024 | 77.08 | 77.92 | 76.02 | 77.17 | 312,736 | +0.18(+0.23%) |
May 24, 2024 | 77.18 | 78.04 | 76.47 | 76.99 | 280,236 | +0.96(+1.26%) |
May 23, 2024 | 78.79 | 78.79 | 75.20 | 76.03 | 343,423 | -1.97(-2.53%) |
May 22, 2024 | 77.27 | 78.49 | 77.27 | 78.00 | 310,491 | +1.10(+1.43%) |
May 21, 2024 | 76.75 | 77.69 | 76.59 | 76.91 | 292,537 | -0.67(-0.86%) |
May 20, 2024 | 76.36 | 78.06 | 75.79 | 77.57 | 302,030 | +0.99(+1.29%) |
May 17, 2024 | 77.89 | 77.89 | 75.74 | 76.59 | 304,492 | -0.87(-1.12%) |
May 16, 2024 | 77.58 | 78.32 | 77.07 | 77.45 | 322,966 | -0.27(-0.35%) |
May 15, 2024 | 78.03 | 78.71 | 77.53 | 77.72 | 378,624 | +0.57(+0.74%) |
May 14, 2024 | 77.79 | 78.16 | 76.59 | 77.16 | 338,116 | +0.66(+0.86%) |
May 13, 2024 | 76.04 | 77.41 | 75.86 | 76.50 | 491,064 | +1.29(+1.71%) |
May 10, 2024 | 77.30 | 77.30 | 75.21 | 75.21 | 622,553 | -1.92(-2.50%) |
May 09, 2024 | 76.69 | 77.53 | 75.61 | 77.14 | 445,905 | +0.71(+0.93%) |
May 08, 2024 | 72.43 | 76.76 | 71.61 | 76.43 | 1,126,675 | +6.44(+9.21%) |
May 07, 2024 | 69.95 | 71.19 | 69.49 | 69.98 | 713,485 | +0.50(+0.72%) |
May 06, 2024 | 69.09 | 70.52 | 68.94 | 69.49 | 331,268 | +1.07(+1.56%) |
May 03, 2024 | 69.27 | 69.72 | 67.01 | 68.42 | 518,151 | +0.63(+0.93%) |
May 02, 2024 | 66.40 | 67.84 | 64.99 | 67.79 | 422,917 | +2.21(+3.38%) |
May 01, 2024 | 65.47 | 67.58 | 64.84 | 65.58 | 407,534 | -0.97(-1.45%) |
Apr 30, 2024 | 67.00 | 67.50 | 66.37 | 66.54 | 622,427 | -1.18(-1.74%) |
Apr 29, 2024 | 67.02 | 67.78 | 66.59 | 67.72 | 488,263 | +0.63(+0.94%) |
Apr 26, 2024 | 67.00 | 68.46 | 66.61 | 67.09 | 465,228 | +0.01(+0.01%) |
Apr 25, 2024 | 66.48 | 68.66 | 66.48 | 67.08 | 579,210 | +0.31(+0.46%) |
Apr 24, 2024 | 65.93 | 67.12 | 65.44 | 66.77 | 573,691 | +2.52(+3.93%) |
Apr 23, 2024 | 62.87 | 65.35 | 62.87 | 64.25 | 320,569 | +1.34(+2.12%) |
Apr 22, 2024 | 63.17 | 63.77 | 62.37 | 62.91 | 425,675 | +0.19(+0.30%) |
Apr 19, 2024 | 63.38 | 64.39 | 61.96 | 62.72 | 661,792 | -1.07(-1.67%) |
Apr 18, 2024 | 65.16 | 65.16 | 63.68 | 63.79 | 326,029 | -1.63(-2.48%) |
Apr 17, 2024 | 66.61 | 67.17 | 65.41 | 65.42 | 275,512 | -1.25(-1.87%) |
Apr 16, 2024 | 66.83 | 67.29 | 65.83 | 66.66 | 295,831 | -0.34(-0.51%) |
Apr 15, 2024 | 68.45 | 69.36 | 66.50 | 67.00 | 325,757 | -0.86(-1.26%) |
Apr 12, 2024 | 68.73 | 69.71 | 67.43 | 67.86 | 312,409 | -2.27(-3.24%) |
Apr 11, 2024 | 69.13 | 70.21 | 68.79 | 70.13 | 301,543 | +1.20(+1.74%) |
Apr 10, 2024 | 69.72 | 70.06 | 68.42 | 68.94 | 380,747 | -2.54(-3.56%) |
Apr 09, 2024 | 70.26 | 71.55 | 70.26 | 71.48 | 251,761 | +2.12(+3.06%) |
Apr 08, 2024 | 69.25 | 70.00 | 69.11 | 69.36 | 199,752 | +0.68(+0.99%) |
Apr 05, 2024 | 67.58 | 69.12 | 67.58 | 68.68 | 292,199 | +0.72(+1.06%) |
Apr 04, 2024 | 70.29 | 70.39 | 67.59 | 67.96 | 279,532 | -1.38(-1.99%) |
Apr 03, 2024 | 67.50 | 69.60 | 67.50 | 69.34 | 311,283 | +0.56(+0.81%) |
Apr 02, 2024 | 69.39 | 69.39 | 68.33 | 68.78 | 431,566 | -1.71(-2.42%) |
Apr 01, 2024 | 71.38 | 72.15 | 70.35 | 70.48 | 240,799 | -0.88(-1.23%) |
Mar 28, 2024 | 70.48 | 72.34 | 70.44 | 71.36 | 316,677 | +0.94(+1.33%) |
Mar 27, 2024 | 69.06 | 70.46 | 69.06 | 70.42 | 363,555 | +1.70(+2.47%) |
Mar 26, 2024 | 70.18 | 70.20 | 68.68 | 68.73 | 299,620 | -1.12(-1.60%) |
Mar 25, 2024 | 69.54 | 70.15 | 68.79 | 69.84 | 259,647 | -0.10(-0.14%) |
Mar 22, 2024 | 70.22 | 70.50 | 69.28 | 69.94 | 281,838 | -0.42(-0.60%) |
Mar 21, 2024 | 71.77 | 73.14 | 70.35 | 70.36 | 382,902 | +0.19(+0.27%) |
Mar 20, 2024 | 69.25 | 70.89 | 68.72 | 70.17 | 468,542 | +1.25(+1.81%) |
Mar 19, 2024 | 68.78 | 69.58 | 68.00 | 68.93 | 445,530 | -0.52(-0.75%) |
Mar 18, 2024 | 70.92 | 70.92 | 69.37 | 69.45 | 295,144 | -0.45(-0.64%) |
Mar 15, 2024 | 69.15 | 70.32 | 68.46 | 69.89 | 869,046 | -0.06(-0.09%) |
Mar 14, 2024 | 71.69 | 72.73 | 69.64 | 69.95 | 387,846 | -2.23(-3.09%) |
Mar 13, 2024 | 73.51 | 73.79 | 71.92 | 72.19 | 275,495 | -1.75(-2.36%) |
Mar 12, 2024 | 74.41 | 74.41 | 72.79 | 73.93 | 225,601 | -0.18(-0.24%) |
Mar 11, 2024 | 72.93 | 74.55 | 72.54 | 74.11 | 307,028 | +0.37(+0.50%) |
Mar 08, 2024 | 76.85 | 77.02 | 73.60 | 73.74 | 302,661 | -2.54(-3.33%) |
Mar 07, 2024 | 73.68 | 77.56 | 73.36 | 76.29 | 557,784 | +3.56(+4.90%) |
Mar 06, 2024 | 72.37 | 73.53 | 71.66 | 72.73 | 312,796 | +1.38(+1.93%) |
Mar 05, 2024 | 71.81 | 72.53 | 70.55 | 71.35 | 464,690 | -1.37(-1.88%) |
Mar 04, 2024 | 73.34 | 73.34 | 72.60 | 72.72 | 309,830 | +0.12(+0.16%) |