Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 69.54 | 69.73 | 69.40 | 69.66 | 319,426 | +0.55(+0.79%) |
May 30, 2024 | 68.95 | 69.18 | 68.86 | 69.11 | 279,852 | +0.58(+0.84%) |
May 29, 2024 | 68.75 | 68.75 | 68.31 | 68.53 | 362,961 | -0.63(-0.91%) |
May 28, 2024 | 69.97 | 69.99 | 69.13 | 69.16 | 326,569 | -0.81(-1.15%) |
May 24, 2024 | 69.72 | 70.03 | 69.65 | 69.97 | 269,536 | +0.21(+0.30%) |
May 23, 2024 | 70.27 | 70.27 | 69.59 | 69.76 | 366,548 | -0.48(-0.68%) |
May 22, 2024 | 70.02 | 70.25 | 69.88 | 70.24 | 382,769 | +0.08(+0.11%) |
May 21, 2024 | 70.28 | 70.34 | 70.10 | 70.16 | 236,140 | +0.26(+0.37%) |
May 20, 2024 | 69.94 | 70.03 | 69.85 | 69.90 | 292,371 | -0.16(-0.23%) |
May 17, 2024 | 70.21 | 70.30 | 70.03 | 70.06 | 370,913 | -0.04(-0.06%) |
May 16, 2024 | 70.38 | 70.41 | 70.08 | 70.10 | 450,855 | -0.15(-0.21%) |
May 15, 2024 | 70.01 | 70.35 | 69.90 | 70.25 | 429,481 | +0.92(+1.33%) |
May 14, 2024 | 69.30 | 69.43 | 69.11 | 69.32 | 440,094 | +0.29(+0.42%) |
May 13, 2024 | 69.22 | 69.34 | 69.01 | 69.04 | 1,091,429 | +0.11(+0.16%) |
May 10, 2024 | 69.09 | 69.09 | 68.84 | 68.93 | 432,818 | -0.33(-0.47%) |
May 09, 2024 | 68.83 | 69.34 | 68.78 | 69.25 | 354,467 | +0.22(+0.32%) |
May 08, 2024 | 69.09 | 69.19 | 69.00 | 69.04 | 330,705 | -0.28(-0.40%) |
May 07, 2024 | 69.49 | 69.70 | 69.26 | 69.31 | 449,500 | +0.19(+0.27%) |
May 06, 2024 | 68.95 | 69.13 | 68.80 | 69.12 | 438,968 | +0.30(+0.43%) |
May 03, 2024 | 68.99 | 69.03 | 68.47 | 68.83 | 725,854 | +0.65(+0.95%) |
May 02, 2024 | 67.65 | 68.23 | 67.52 | 68.18 | 915,243 | +0.40(+0.59%) |
May 01, 2024 | 67.74 | 68.26 | 67.55 | 67.78 | 524,940 | +0.41(+0.60%) |
Apr 30, 2024 | 67.52 | 67.72 | 67.28 | 67.38 | 417,977 | -0.52(-0.77%) |
Apr 29, 2024 | 67.68 | 67.93 | 67.62 | 67.90 | 319,475 | +0.49(+0.73%) |
Apr 26, 2024 | 67.43 | 67.67 | 67.37 | 67.41 | 440,641 | +0.35(+0.52%) |
Apr 25, 2024 | 66.78 | 67.09 | 66.67 | 67.06 | 755,824 | -0.34(-0.50%) |
Apr 24, 2024 | 67.55 | 67.68 | 67.14 | 67.40 | 528,783 | -0.45(-0.67%) |
Apr 23, 2024 | 67.67 | 68.23 | 67.51 | 67.85 | 524,489 | +0.06(+0.09%) |
Apr 22, 2024 | 67.55 | 67.81 | 67.53 | 67.79 | 629,583 | +0.04(+0.06%) |
Apr 19, 2024 | 67.91 | 67.98 | 67.64 | 67.75 | 622,028 | +0.17(+0.25%) |
Apr 18, 2024 | 67.82 | 67.85 | 67.43 | 67.59 | 517,922 | -0.28(-0.41%) |
Apr 17, 2024 | 67.71 | 67.94 | 67.44 | 67.86 | 475,647 | +0.61(+0.91%) |
Apr 16, 2024 | 67.11 | 67.41 | 66.87 | 67.25 | 768,607 | -0.34(-0.50%) |
Apr 15, 2024 | 68.05 | 68.05 | 67.43 | 67.59 | 632,769 | -1.04(-1.51%) |
Apr 12, 2024 | 68.82 | 69.00 | 68.62 | 68.62 | 732,462 | +0.22(+0.32%) |
Apr 11, 2024 | 68.76 | 68.90 | 68.19 | 68.41 | 1,018,275 | -0.24(-0.35%) |
Apr 10, 2024 | 69.34 | 69.39 | 68.51 | 68.64 | 589,421 | -1.44(-2.06%) |
Apr 09, 2024 | 69.90 | 70.12 | 69.81 | 70.09 | 369,939 | +0.58(+0.84%) |
Apr 08, 2024 | 69.34 | 69.63 | 69.29 | 69.50 | 438,622 | +0.06(+0.09%) |
Apr 05, 2024 | 69.53 | 69.88 | 69.43 | 69.44 | 624,409 | -0.66(-0.94%) |
Apr 04, 2024 | 70.26 | 70.26 | 69.79 | 70.11 | 707,590 | +0.29(+0.41%) |
Apr 03, 2024 | 69.38 | 69.86 | 69.19 | 69.82 | 658,412 | +0.00(+0.00%) |
Apr 02, 2024 | 69.46 | 69.87 | 69.24 | 69.82 | 639,852 | -0.25(-0.35%) |