Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 69.80 | 70.65 | 68.96 | 70.50 | 803,204 | +1.25(+1.81%) |
May 30, 2024 | 69.05 | 70.07 | 68.96 | 69.25 | 301,963 | +0.12(+0.17%) |
May 29, 2024 | 70.79 | 71.06 | 68.62 | 69.13 | 318,835 | -1.61(-2.28%) |
May 28, 2024 | 69.04 | 70.89 | 69.04 | 70.74 | 266,699 | +1.70(+2.46%) |
May 24, 2024 | 68.75 | 69.64 | 68.52 | 69.04 | 234,289 | +1.07(+1.57%) |
May 23, 2024 | 68.25 | 69.15 | 67.63 | 67.97 | 285,481 | -0.07(-0.10%) |
May 22, 2024 | 69.39 | 69.59 | 67.63 | 68.04 | 285,592 | -1.54(-2.21%) |
May 21, 2024 | 69.48 | 69.95 | 68.89 | 69.58 | 462,231 | -0.13(-0.19%) |
May 20, 2024 | 69.75 | 70.37 | 69.52 | 69.71 | 133,221 | -0.32(-0.46%) |
May 17, 2024 | 69.75 | 70.04 | 68.81 | 70.03 | 249,845 | +0.78(+1.13%) |
May 16, 2024 | 69.00 | 69.78 | 68.94 | 69.25 | 147,768 | +0.04(+0.06%) |
May 15, 2024 | 69.61 | 69.61 | 67.50 | 69.21 | 456,887 | +0.16(+0.23%) |
May 14, 2024 | 69.04 | 69.70 | 68.89 | 69.05 | 499,566 | -0.57(-0.82%) |
May 13, 2024 | 70.48 | 70.48 | 69.23 | 69.62 | 284,132 | -0.23(-0.33%) |
May 10, 2024 | 70.73 | 70.78 | 69.47 | 69.85 | 340,564 | -0.18(-0.26%) |
May 09, 2024 | 69.62 | 70.73 | 69.62 | 70.03 | 296,341 | +0.53(+0.76%) |
May 08, 2024 | 68.93 | 69.85 | 68.57 | 69.50 | 325,471 | +0.43(+0.62%) |
May 07, 2024 | 69.03 | 69.47 | 68.77 | 69.07 | 237,228 | -0.09(-0.13%) |
May 06, 2024 | 68.89 | 69.99 | 68.78 | 69.16 | 203,095 | +1.11(+1.63%) |
May 03, 2024 | 68.56 | 68.56 | 67.23 | 68.05 | 272,291 | -0.02(-0.03%) |
May 02, 2024 | 67.90 | 68.50 | 67.57 | 68.07 | 357,704 | +0.68(+1.01%) |
May 01, 2024 | 68.80 | 69.14 | 66.80 | 67.39 | 422,197 | -1.56(-2.26%) |
Apr 30, 2024 | 70.78 | 70.84 | 68.69 | 68.95 | 342,231 | -2.21(-3.11%) |
Apr 29, 2024 | 70.17 | 71.35 | 70.04 | 71.16 | 324,581 | +0.46(+0.65%) |
Apr 26, 2024 | 71.00 | 71.37 | 69.27 | 70.70 | 710,267 | -0.57(-0.80%) |
Apr 25, 2024 | 70.68 | 71.47 | 69.61 | 71.27 | 382,320 | +0.64(+0.91%) |
Apr 24, 2024 | 70.31 | 71.21 | 69.99 | 70.63 | 208,630 | +0.12(+0.17%) |
Apr 23, 2024 | 70.12 | 70.74 | 70.04 | 70.51 | 280,261 | +0.07(+0.10%) |
Apr 22, 2024 | 69.27 | 70.86 | 68.87 | 70.44 | 242,123 | +1.00(+1.44%) |
Apr 19, 2024 | 68.73 | 70.18 | 68.04 | 69.44 | 394,637 | +0.94(+1.37%) |
Apr 18, 2024 | 69.58 | 69.84 | 68.05 | 68.50 | 346,554 | -0.75(-1.08%) |
Apr 17, 2024 | 69.58 | 70.52 | 68.83 | 69.25 | 182,565 | -0.36(-0.52%) |
Apr 16, 2024 | 68.30 | 69.64 | 67.64 | 69.61 | 376,844 | +1.03(+1.50%) |
Apr 15, 2024 | 70.24 | 70.24 | 68.34 | 68.58 | 377,255 | -1.35(-1.93%) |
Apr 12, 2024 | 71.88 | 72.23 | 69.81 | 69.93 | 512,212 | -1.28(-1.80%) |
Apr 11, 2024 | 73.94 | 74.58 | 70.90 | 71.21 | 534,188 | -2.67(-3.61%) |
Apr 10, 2024 | 72.49 | 74.28 | 72.09 | 73.88 | 477,830 | +1.31(+1.81%) |
Apr 09, 2024 | 73.38 | 73.38 | 72.10 | 72.57 | 430,739 | -0.64(-0.87%) |
Apr 08, 2024 | 73.00 | 73.49 | 72.21 | 73.21 | 276,313 | +0.29(+0.40%) |
Apr 05, 2024 | 72.41 | 73.23 | 71.86 | 72.92 | 492,410 | +0.94(+1.31%) |
Apr 04, 2024 | 72.61 | 72.72 | 71.84 | 71.98 | 350,107 | -0.42(-0.58%) |
Apr 03, 2024 | 71.26 | 72.46 | 70.80 | 72.40 | 516,928 | +1.43(+2.01%) |
Apr 02, 2024 | 70.70 | 71.14 | 69.36 | 70.97 | 419,629 | +1.13(+1.62%) |
Apr 01, 2024 | 69.21 | 70.02 | 68.37 | 69.84 | 469,154 | +0.71(+1.03%) |
Mar 28, 2024 | 69.50 | 68.93 | 68.92 | 69.13 | 451,053 | +0.48(+0.70%) |
Mar 27, 2024 | 68.25 | 68.85 | 67.92 | 68.65 | 324,817 | +0.05(+0.07%) |
Mar 26, 2024 | 69.46 | 69.46 | 68.23 | 68.60 | 228,615 | -0.41(-0.59%) |
Mar 25, 2024 | 67.95 | 69.41 | 67.60 | 69.01 | 367,045 | +1.34(+1.98%) |
Mar 22, 2024 | 67.56 | 67.85 | 67.19 | 67.67 | 171,047 | +0.11(+0.16%) |
Mar 21, 2024 | 67.40 | 67.78 | 66.93 | 67.56 | 190,940 | +0.34(+0.51%) |
Mar 20, 2024 | 67.24 | 67.48 | 66.67 | 67.22 | 318,903 | -0.08(-0.12%) |
Mar 19, 2024 | 67.49 | 67.97 | 67.10 | 67.30 | 242,828 | -0.34(-0.50%) |
Mar 18, 2024 | 67.75 | 67.91 | 67.10 | 67.64 | 343,765 | +0.26(+0.39%) |
Mar 15, 2024 | 68.06 | 68.50 | 67.23 | 67.38 | 383,521 | -0.36(-0.53%) |
Mar 14, 2024 | 68.02 | 68.02 | 67.08 | 67.74 | 188,472 | +0.60(+0.89%) |
Mar 13, 2024 | 66.74 | 67.44 | 66.17 | 67.14 | 359,406 | +1.05(+1.59%) |
Mar 12, 2024 | 65.72 | 66.66 | 65.56 | 66.09 | 464,330 | +0.53(+0.81%) |
Mar 11, 2024 | 63.91 | 65.65 | 63.58 | 65.56 | 533,354 | +1.22(+1.90%) |
Mar 08, 2024 | 64.77 | 64.77 | 63.98 | 64.34 | 433,511 | -0.15(-0.23%) |
Mar 07, 2024 | 63.69 | 64.85 | 63.60 | 64.49 | 381,318 | +0.63(+0.99%) |
Mar 06, 2024 | 64.19 | 64.69 | 63.50 | 63.86 | 422,093 | +0.61(+0.96%) |
Mar 05, 2024 | 62.33 | 63.60 | 62.26 | 63.25 | 338,436 | +0.88(+1.41%) |
Mar 04, 2024 | 64.17 | 64.17 | 62.35 | 62.37 | 318,912 | -1.23(-1.93%) |