Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 66.00 | 66.05 | 64.53 | 64.64 | 1,866,100 | -1.06(-1.61%) |
May 24, 2024 | 65.69 | 65.86 | 65.44 | 65.70 | 1,427,935 | +0.32(+0.49%) |
May 23, 2024 | 65.98 | 66.16 | 65.30 | 65.38 | 1,552,131 | -0.88(-1.33%) |
May 22, 2024 | 66.70 | 67.54 | 65.92 | 66.26 | 1,679,535 | -0.54(-0.81%) |
May 21, 2024 | 66.33 | 66.89 | 66.25 | 66.80 | 1,453,407 | +0.33(+0.50%) |
May 20, 2024 | 67.12 | 67.18 | 66.37 | 66.47 | 1,656,654 | -0.66(-0.98%) |
May 17, 2024 | 67.35 | 67.35 | 66.81 | 67.13 | 1,606,223 | +0.04(+0.06%) |
May 16, 2024 | 67.47 | 67.69 | 67.09 | 67.09 | 1,010,466 | -0.48(-0.71%) |
May 15, 2024 | 68.31 | 68.55 | 67.38 | 67.57 | 1,320,039 | +0.18(+0.27%) |
May 14, 2024 | 66.97 | 67.46 | 66.75 | 67.39 | 1,176,088 | +0.64(+0.96%) |
May 13, 2024 | 66.48 | 67.59 | 66.37 | 66.75 | 1,411,617 | -0.05(-0.07%) |
May 10, 2024 | 67.21 | 67.32 | 66.75 | 66.80 | 1,123,940 | -0.24(-0.36%) |
May 09, 2024 | 66.28 | 67.17 | 66.03 | 67.04 | 1,635,342 | +0.94(+1.42%) |
May 08, 2024 | 66.72 | 66.99 | 66.08 | 66.10 | 1,591,109 | -0.60(-0.90%) |
May 07, 2024 | 67.14 | 67.29 | 66.59 | 66.70 | 1,616,861 | -0.02(-0.03%) |
May 06, 2024 | 66.35 | 66.78 | 65.83 | 66.72 | 1,443,979 | +0.81(+1.23%) |
May 03, 2024 | 66.32 | 66.71 | 65.45 | 65.91 | 1,639,215 | +0.35(+0.53%) |
May 02, 2024 | 64.49 | 65.67 | 63.76 | 65.56 | 2,438,285 | +1.52(+2.37%) |
May 01, 2024 | 63.96 | 64.80 | 63.74 | 64.04 | 2,357,084 | -0.36(-0.56%) |
Apr 30, 2024 | 64.94 | 65.05 | 64.36 | 64.40 | 1,986,630 | -0.90(-1.38%) |
Apr 29, 2024 | 65.70 | 65.89 | 64.80 | 65.30 | 2,927,581 | +0.16(+0.25%) |
Apr 26, 2024 | 65.00 | 66.07 | 65.00 | 65.14 | 2,793,597 | +0.26(+0.40%) |
Apr 25, 2024 | 64.07 | 64.96 | 63.95 | 64.88 | 3,344,609 | +0.27(+0.42%) |
Apr 24, 2024 | 62.29 | 65.21 | 62.24 | 64.61 | 3,166,226 | +1.52(+2.41%) |
Apr 23, 2024 | 62.52 | 63.58 | 62.52 | 63.09 | 2,479,422 | +0.55(+0.88%) |
Apr 22, 2024 | 62.25 | 62.85 | 61.86 | 62.54 | 2,465,560 | +1.00(+1.62%) |
Apr 19, 2024 | 61.33 | 61.90 | 61.20 | 61.54 | 1,826,305 | +0.55(+0.90%) |
Apr 18, 2024 | 60.54 | 61.13 | 60.10 | 60.99 | 1,789,432 | +0.58(+0.96%) |
Apr 17, 2024 | 59.82 | 61.07 | 59.51 | 60.41 | 2,744,789 | +0.73(+1.22%) |
Apr 16, 2024 | 60.50 | 60.50 | 59.48 | 59.68 | 1,358,304 | -0.98(-1.62%) |
Apr 15, 2024 | 62.12 | 62.22 | 60.29 | 60.66 | 1,242,937 | -1.03(-1.67%) |
Apr 12, 2024 | 62.58 | 62.69 | 61.29 | 61.69 | 1,400,583 | -1.10(-1.75%) |
Apr 11, 2024 | 63.37 | 63.50 | 62.21 | 62.79 | 1,681,068 | -0.17(-0.27%) |
Apr 10, 2024 | 63.17 | 63.49 | 62.65 | 62.96 | 2,038,914 | -1.51(-2.34%) |
Apr 09, 2024 | 64.13 | 64.80 | 64.07 | 64.47 | 2,536,129 | +0.67(+1.05%) |
Apr 08, 2024 | 62.50 | 63.84 | 62.41 | 63.80 | 2,324,450 | +2.01(+3.25%) |
Apr 05, 2024 | 61.03 | 61.98 | 61.03 | 61.79 | 1,461,126 | +0.53(+0.87%) |
Apr 04, 2024 | 61.88 | 62.27 | 61.08 | 61.26 | 1,182,340 | -0.16(-0.26%) |
Apr 03, 2024 | 60.64 | 61.57 | 60.35 | 61.42 | 1,439,006 | +0.58(+0.95%) |
Apr 02, 2024 | 61.03 | 61.23 | 60.44 | 60.84 | 1,515,223 | -0.61(-0.99%) |