Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 72.65 | 73.49 | 72.30 | 73.40 | 1,018,064 | +1.05(+1.45%) |
May 30, 2024 | 72.23 | 72.91 | 72.00 | 72.36 | 1,581,569 | +0.23(+0.32%) |
May 29, 2024 | 72.08 | 72.27 | 71.53 | 72.13 | 668,905 | -0.45(-0.62%) |
May 28, 2024 | 74.15 | 74.15 | 72.38 | 72.58 | 707,945 | -1.33(-1.81%) |
May 24, 2024 | 74.00 | 74.00 | 73.32 | 73.91 | 373,724 | +0.47(+0.64%) |
May 23, 2024 | 74.63 | 74.78 | 73.42 | 73.44 | 347,432 | -1.21(-1.61%) |
May 22, 2024 | 74.59 | 74.99 | 74.47 | 74.65 | 288,132 | -0.21(-0.28%) |
May 21, 2024 | 74.99 | 75.63 | 74.32 | 74.86 | 311,656 | -0.42(-0.56%) |
May 20, 2024 | 73.67 | 75.37 | 73.66 | 75.28 | 466,038 | +1.77(+2.41%) |
May 17, 2024 | 73.49 | 73.81 | 72.96 | 73.50 | 251,149 | -0.13(-0.18%) |
May 16, 2024 | 74.48 | 74.59 | 73.40 | 73.63 | 328,529 | -1.17(-1.56%) |
May 15, 2024 | 74.96 | 75.26 | 74.67 | 74.80 | 283,179 | +0.12(+0.16%) |
May 14, 2024 | 74.61 | 75.24 | 74.31 | 74.68 | 434,479 | +0.35(+0.47%) |
May 13, 2024 | 75.24 | 75.56 | 74.30 | 74.33 | 321,406 | -0.55(-0.73%) |
May 10, 2024 | 74.92 | 75.23 | 74.46 | 74.88 | 478,054 | +0.17(+0.23%) |
May 09, 2024 | 74.03 | 74.80 | 73.97 | 74.71 | 375,335 | +0.72(+0.97%) |
May 08, 2024 | 74.57 | 74.76 | 73.78 | 73.99 | 385,372 | -0.63(-0.84%) |
May 07, 2024 | 75.26 | 75.69 | 74.61 | 74.62 | 1,170,836 | -0.36(-0.48%) |
May 06, 2024 | 74.08 | 75.02 | 74.00 | 74.98 | 457,112 | +1.43(+1.95%) |
May 03, 2024 | 73.37 | 73.62 | 72.82 | 73.54 | 305,456 | +0.62(+0.85%) |
May 02, 2024 | 72.47 | 73.00 | 71.81 | 72.92 | 363,276 | +0.78(+1.08%) |
May 01, 2024 | 72.00 | 72.97 | 72.00 | 72.15 | 441,544 | +0.22(+0.30%) |
Apr 30, 2024 | 72.45 | 72.87 | 71.84 | 71.93 | 585,019 | -0.75(-1.03%) |
Apr 29, 2024 | 72.34 | 73.01 | 72.34 | 72.68 | 363,055 | +0.68(+0.94%) |
Apr 26, 2024 | 71.74 | 72.32 | 71.74 | 72.00 | 269,116 | +0.07(+0.10%) |
Apr 25, 2024 | 71.88 | 72.46 | 71.22 | 71.93 | 555,190 | -0.28(-0.39%) |
Apr 24, 2024 | 72.27 | 73.09 | 71.38 | 72.21 | 1,388,933 | +0.04(+0.06%) |
Apr 23, 2024 | 72.02 | 72.64 | 71.74 | 72.17 | 630,329 | +0.39(+0.54%) |
Apr 22, 2024 | 71.74 | 72.31 | 71.39 | 71.78 | 502,631 | +0.14(+0.19%) |
Apr 19, 2024 | 71.66 | 71.91 | 71.29 | 71.64 | 458,607 | +0.26(+0.36%) |
Apr 18, 2024 | 71.86 | 72.18 | 71.26 | 71.38 | 358,664 | -0.31(-0.43%) |
Apr 17, 2024 | 72.62 | 72.62 | 71.41 | 71.69 | 422,401 | -0.49(-0.68%) |
Apr 16, 2024 | 71.96 | 72.48 | 71.69 | 72.18 | 391,006 | +0.00(+0.00%) |
Apr 15, 2024 | 73.88 | 73.98 | 72.14 | 72.18 | 303,741 | -1.02(-1.39%) |
Apr 12, 2024 | 73.30 | 73.81 | 72.77 | 73.19 | 379,871 | -0.83(-1.12%) |
Apr 11, 2024 | 73.99 | 74.30 | 73.26 | 74.02 | 346,228 | +0.13(+0.18%) |
Apr 10, 2024 | 73.65 | 74.40 | 73.16 | 73.89 | 334,910 | -0.59(-0.79%) |
Apr 09, 2024 | 74.72 | 74.87 | 73.62 | 74.48 | 349,207 | -0.12(-0.16%) |
Apr 08, 2024 | 74.57 | 74.88 | 74.10 | 74.60 | 398,260 | +0.40(+0.54%) |
Apr 05, 2024 | 74.11 | 74.50 | 73.68 | 74.20 | 534,478 | +0.35(+0.47%) |
Apr 04, 2024 | 74.41 | 75.16 | 73.67 | 73.85 | 430,868 | -0.08(-0.11%) |
Apr 03, 2024 | 73.50 | 74.28 | 73.45 | 73.93 | 368,981 | +0.38(+0.51%) |
Apr 02, 2024 | 73.56 | 74.15 | 72.97 | 73.55 | 457,076 | -0.13(-0.18%) |
Apr 01, 2024 | 74.35 | 74.39 | 73.52 | 73.68 | 418,241 | -0.72(-0.96%) |
Mar 28, 2024 | 74.56 | 74.88 | 74.02 | 74.40 | 406,898 | -0.24(-0.32%) |
Mar 27, 2024 | 74.17 | 74.65 | 74.11 | 74.64 | 480,828 | +0.84(+1.13%) |
Mar 26, 2024 | 73.59 | 74.28 | 73.17 | 73.80 | 497,259 | +0.35(+0.47%) |
Mar 25, 2024 | 74.18 | 74.29 | 73.21 | 73.45 | 429,886 | -0.86(-1.15%) |
Mar 22, 2024 | 74.58 | 74.58 | 73.76 | 74.31 | 446,031 | -0.17(-0.23%) |
Mar 21, 2024 | 74.37 | 74.74 | 73.96 | 74.48 | 417,262 | +0.39(+0.52%) |
Mar 20, 2024 | 73.05 | 74.11 | 73.03 | 74.09 | 389,294 | +1.05(+1.43%) |
Mar 19, 2024 | 72.74 | 73.22 | 72.24 | 73.04 | 393,678 | +0.39(+0.53%) |
Mar 18, 2024 | 73.47 | 73.71 | 72.58 | 72.66 | 591,559 | -0.80(-1.09%) |
Mar 15, 2024 | 71.96 | 73.62 | 71.96 | 73.45 | 1,683,042 | +1.24(+1.71%) |
Mar 14, 2024 | 72.79 | 72.92 | 71.71 | 72.22 | 860,090 | +0.58(+0.81%) |
Mar 13, 2024 | 71.74 | 72.20 | 71.38 | 71.64 | 459,715 | -0.07(-0.10%) |
Mar 12, 2024 | 71.20 | 71.83 | 70.92 | 71.71 | 589,622 | +0.28(+0.39%) |
Mar 11, 2024 | 72.09 | 72.09 | 70.90 | 71.43 | 518,316 | -0.83(-1.14%) |
Mar 08, 2024 | 73.62 | 73.94 | 72.25 | 72.26 | 431,505 | -1.12(-1.52%) |
Mar 07, 2024 | 73.51 | 73.61 | 72.86 | 73.37 | 544,683 | +0.22(+0.30%) |
Mar 06, 2024 | 72.45 | 73.21 | 72.26 | 73.15 | 411,034 | +1.14(+1.58%) |
Mar 05, 2024 | 72.31 | 72.87 | 71.59 | 72.02 | 484,727 | -0.40(-0.55%) |
Mar 04, 2024 | 72.54 | 73.55 | 72.27 | 72.42 | 515,209 | +0.17(+0.23%) |