Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 73.61 | 75.21 | 73.43 | 75.15 | 6,564,905 | +1.84(+2.50%) |
May 30, 2024 | 72.87 | 73.60 | 72.62 | 73.31 | 2,442,495 | +0.70(+0.97%) |
May 29, 2024 | 73.34 | 73.74 | 72.57 | 72.61 | 2,286,689 | -1.33(-1.80%) |
May 28, 2024 | 74.46 | 74.77 | 73.81 | 73.94 | 2,058,945 | -0.50(-0.67%) |
May 24, 2024 | 73.30 | 74.46 | 72.88 | 74.44 | 3,046,129 | +1.48(+2.03%) |
May 23, 2024 | 73.55 | 73.72 | 72.71 | 72.96 | 2,164,823 | -0.77(-1.05%) |
May 22, 2024 | 74.04 | 74.45 | 73.55 | 73.73 | 2,540,583 | -0.81(-1.09%) |
May 21, 2024 | 73.72 | 74.56 | 73.65 | 74.54 | 1,653,625 | +0.83(+1.13%) |
May 20, 2024 | 73.94 | 74.00 | 73.48 | 73.71 | 2,142,702 | -0.23(-0.31%) |
May 17, 2024 | 73.79 | 74.14 | 73.22 | 73.94 | 1,922,212 | +0.32(+0.43%) |
May 16, 2024 | 73.92 | 74.51 | 73.47 | 73.62 | 2,107,049 | -0.23(-0.31%) |
May 15, 2024 | 73.86 | 74.12 | 73.50 | 73.85 | 2,363,041 | +0.70(+0.96%) |
May 14, 2024 | 73.22 | 73.35 | 72.58 | 73.15 | 1,895,239 | +0.25(+0.34%) |
May 13, 2024 | 73.42 | 73.89 | 72.80 | 72.90 | 2,861,671 | -0.52(-0.70%) |
May 10, 2024 | 73.15 | 73.77 | 72.89 | 73.41 | 3,085,564 | +0.41(+0.56%) |
May 09, 2024 | 71.98 | 73.06 | 71.80 | 73.01 | 2,313,058 | +1.03(+1.43%) |
May 08, 2024 | 71.22 | 72.34 | 70.91 | 71.98 | 3,953,613 | +0.58(+0.81%) |
May 07, 2024 | 71.41 | 71.63 | 70.93 | 71.40 | 3,944,675 | +0.63(+0.90%) |
May 06, 2024 | 70.08 | 70.83 | 69.71 | 70.77 | 2,081,255 | +0.88(+1.26%) |
May 03, 2024 | 69.91 | 69.97 | 69.15 | 69.88 | 2,412,918 | +0.43(+0.61%) |
May 02, 2024 | 69.35 | 69.64 | 68.91 | 69.46 | 3,601,871 | +0.21(+0.30%) |
May 01, 2024 | 68.31 | 69.89 | 67.73 | 69.25 | 4,849,010 | +0.72(+1.06%) |
Apr 30, 2024 | 67.00 | 69.23 | 66.04 | 68.52 | 4,930,366 | +0.44(+0.64%) |
Apr 29, 2024 | 67.56 | 68.31 | 67.52 | 68.09 | 2,954,135 | +0.81(+1.21%) |
Apr 26, 2024 | 67.58 | 67.84 | 67.11 | 67.27 | 2,997,215 | -0.27(-0.40%) |
Apr 25, 2024 | 66.47 | 67.75 | 66.06 | 67.54 | 2,547,767 | +0.85(+1.28%) |
Apr 24, 2024 | 65.39 | 66.80 | 64.83 | 66.69 | 3,493,952 | +0.73(+1.11%) |
Apr 23, 2024 | 65.99 | 66.68 | 65.76 | 65.95 | 2,196,525 | -0.22(-0.33%) |
Apr 22, 2024 | 65.25 | 66.53 | 65.10 | 66.17 | 2,706,952 | +0.96(+1.48%) |
Apr 19, 2024 | 64.74 | 65.39 | 64.73 | 65.21 | 2,978,839 | +0.63(+0.98%) |
Apr 18, 2024 | 64.70 | 64.97 | 64.29 | 64.58 | 2,168,086 | +0.07(+0.11%) |
Apr 17, 2024 | 64.23 | 64.76 | 63.88 | 64.51 | 2,164,768 | +0.74(+1.17%) |
Apr 16, 2024 | 64.51 | 64.54 | 63.51 | 63.76 | 2,244,313 | -0.91(-1.41%) |
Apr 15, 2024 | 65.88 | 66.00 | 64.44 | 64.67 | 1,748,961 | -0.66(-1.02%) |
Apr 12, 2024 | 65.93 | 66.32 | 65.27 | 65.34 | 2,033,376 | -0.58(-0.87%) |
Apr 11, 2024 | 66.45 | 66.45 | 65.47 | 65.91 | 1,898,931 | -0.12(-0.18%) |
Apr 10, 2024 | 65.61 | 66.15 | 65.32 | 66.03 | 3,207,919 | -0.62(-0.94%) |
Apr 09, 2024 | 66.54 | 66.87 | 66.10 | 66.66 | 2,910,038 | +0.41(+0.61%) |
Apr 08, 2024 | 65.94 | 66.60 | 65.65 | 66.25 | 1,867,149 | +0.27(+0.41%) |
Apr 05, 2024 | 65.27 | 66.12 | 64.92 | 65.98 | 1,907,837 | +0.41(+0.62%) |
Apr 04, 2024 | 66.61 | 66.70 | 65.26 | 65.58 | 2,571,082 | -0.53(-0.80%) |
Apr 03, 2024 | 65.88 | 66.33 | 65.49 | 66.10 | 3,807,681 | +0.22(+0.33%) |
Apr 02, 2024 | 65.94 | 66.97 | 65.82 | 65.88 | 3,862,983 | -0.22(-0.33%) |
Apr 01, 2024 | 65.99 | 66.19 | 65.25 | 66.10 | 2,996,894 | -0.14(-0.21%) |
Mar 28, 2024 | 66.14 | 66.40 | 66.38 | 66.24 | 3,076,217 | +0.13(+0.19%) |
Mar 27, 2024 | 65.68 | 66.11 | 65.48 | 66.11 | 3,404,004 | +1.13(+1.74%) |
Mar 26, 2024 | 64.85 | 65.65 | 64.61 | 64.98 | 3,903,122 | +0.19(+0.29%) |
Mar 25, 2024 | 64.60 | 64.83 | 64.01 | 64.79 | 3,823,154 | +0.29(+0.45%) |
Mar 22, 2024 | 63.81 | 64.83 | 63.75 | 64.51 | 3,945,292 | +1.18(+1.86%) |
Mar 21, 2024 | 63.68 | 63.95 | 63.17 | 63.33 | 2,609,327 | -0.05(-0.08%) |
Mar 20, 2024 | 63.30 | 64.01 | 63.03 | 63.38 | 3,423,598 | -0.18(-0.28%) |
Mar 19, 2024 | 63.79 | 63.91 | 63.19 | 63.55 | 2,337,999 | +0.04(+0.06%) |
Mar 18, 2024 | 62.98 | 63.53 | 62.80 | 63.51 | 2,879,592 | +0.25(+0.39%) |
Mar 15, 2024 | 63.29 | 64.09 | 63.08 | 63.27 | 5,581,424 | -0.21(-0.33%) |
Mar 14, 2024 | 63.66 | 63.66 | 62.89 | 63.47 | 2,317,597 | +0.06(+0.09%) |
Mar 13, 2024 | 63.73 | 64.10 | 63.35 | 63.41 | 2,536,273 | -0.08(-0.13%) |
Mar 12, 2024 | 64.00 | 64.23 | 63.10 | 63.49 | 2,163,734 | -0.93(-1.45%) |
Mar 11, 2024 | 63.80 | 64.71 | 63.41 | 64.43 | 2,592,399 | +0.68(+1.07%) |
Mar 08, 2024 | 64.97 | 65.06 | 63.61 | 63.74 | 3,457,694 | -0.99(-1.53%) |
Mar 07, 2024 | 64.70 | 64.85 | 64.02 | 64.73 | 3,559,887 | +0.96(+1.51%) |
Mar 06, 2024 | 63.53 | 63.85 | 63.12 | 63.77 | 3,092,034 | +0.67(+1.06%) |
Mar 05, 2024 | 62.64 | 64.15 | 62.48 | 63.10 | 3,951,680 | +0.84(+1.34%) |
Mar 04, 2024 | 60.96 | 62.43 | 60.92 | 62.27 | 3,293,572 | +1.10(+1.80%) |