Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 65.64 | 66.21 | 65.31 | 66.21 | 39,479 | +0.87(+1.33%) |
May 30, 2024 | 64.71 | 65.34 | 64.52 | 65.34 | 41,364 | +0.26(+0.40%) |
May 29, 2024 | 65.41 | 65.41 | 65.04 | 65.08 | 74,044 | -0.96(-1.45%) |
May 28, 2024 | 67.45 | 67.45 | 65.94 | 66.04 | 40,781 | -1.36(-2.02%) |
May 24, 2024 | 67.33 | 67.53 | 67.15 | 67.40 | 37,328 | +0.25(+0.37%) |
May 23, 2024 | 68.46 | 68.46 | 67.13 | 67.15 | 210,532 | -1.15(-1.68%) |
May 22, 2024 | 68.44 | 68.72 | 68.06 | 68.30 | 49,392 | -0.20(-0.29%) |
May 21, 2024 | 68.51 | 68.54 | 68.23 | 68.50 | 37,950 | -0.17(-0.25%) |
May 20, 2024 | 68.43 | 68.76 | 68.38 | 68.67 | 55,063 | +0.26(+0.38%) |
May 17, 2024 | 68.40 | 68.48 | 68.17 | 68.41 | 43,785 | +0.01(+0.01%) |
May 16, 2024 | 68.97 | 68.97 | 68.36 | 68.40 | 78,447 | -0.53(-0.77%) |
May 15, 2024 | 68.64 | 68.95 | 68.64 | 68.93 | 86,776 | +0.73(+1.07%) |
May 14, 2024 | 67.93 | 68.27 | 67.85 | 68.20 | 135,115 | +0.48(+0.71%) |
May 13, 2024 | 68.37 | 68.37 | 67.72 | 67.72 | 103,212 | -0.47(-0.69%) |
May 10, 2024 | 68.13 | 68.24 | 67.92 | 68.19 | 67,833 | +0.31(+0.46%) |
May 09, 2024 | 67.44 | 67.89 | 67.29 | 67.88 | 103,327 | +0.61(+0.91%) |
May 08, 2024 | 67.17 | 67.34 | 67.05 | 67.27 | 129,606 | +0.11(+0.16%) |
May 07, 2024 | 66.97 | 67.31 | 66.88 | 67.16 | 242,971 | +0.32(+0.48%) |
May 06, 2024 | 66.65 | 66.84 | 66.45 | 66.84 | 101,636 | +0.69(+1.04%) |
May 03, 2024 | 66.15 | 66.50 | 65.91 | 66.15 | 110,088 | +0.72(+1.10%) |
May 02, 2024 | 65.14 | 65.51 | 64.62 | 65.43 | 118,348 | +0.81(+1.25%) |
May 01, 2024 | 64.21 | 65.35 | 64.21 | 64.62 | 54,869 | +0.41(+0.64%) |
Apr 30, 2024 | 64.90 | 65.11 | 64.19 | 64.21 | 57,374 | -0.67(-1.03%) |
Apr 29, 2024 | 64.88 | 65.01 | 64.66 | 64.88 | 38,260 | +0.23(+0.36%) |
Apr 26, 2024 | 64.65 | 64.93 | 64.41 | 64.65 | 34,907 | +0.03(+0.05%) |
Apr 25, 2024 | 64.26 | 64.84 | 63.65 | 64.62 | 48,275 | -0.07(-0.11%) |
Apr 24, 2024 | 64.75 | 65.10 | 64.30 | 64.69 | 40,911 | -0.25(-0.38%) |
Apr 23, 2024 | 64.22 | 65.09 | 64.22 | 64.94 | 64,806 | +1.24(+1.95%) |
Apr 22, 2024 | 63.59 | 64.06 | 63.20 | 63.70 | 30,284 | +0.42(+0.66%) |
Apr 19, 2024 | 63.21 | 63.53 | 63.06 | 63.28 | 96,245 | +0.15(+0.24%) |
Apr 18, 2024 | 63.12 | 63.62 | 63.06 | 63.13 | 30,506 | +0.09(+0.14%) |
Apr 17, 2024 | 63.79 | 63.79 | 62.82 | 63.04 | 42,412 | -0.44(-0.69%) |
Apr 16, 2024 | 63.37 | 63.75 | 63.09 | 63.48 | 247,856 | -0.09(-0.14%) |
Apr 15, 2024 | 64.44 | 64.72 | 63.37 | 63.57 | 88,010 | -0.39(-0.61%) |
Apr 12, 2024 | 64.37 | 64.48 | 63.75 | 63.96 | 81,827 | -0.74(-1.14%) |
Apr 11, 2024 | 64.79 | 64.93 | 64.28 | 64.70 | 61,555 | -0.02(-0.03%) |
Apr 10, 2024 | 64.65 | 64.97 | 64.50 | 64.72 | 59,696 | -1.16(-1.76%) |
Apr 09, 2024 | 65.79 | 65.93 | 65.24 | 65.88 | 39,654 | +0.25(+0.38%) |
Apr 08, 2024 | 65.80 | 65.84 | 65.51 | 65.63 | 62,162 | +0.08(+0.12%) |
Apr 05, 2024 | 65.07 | 65.71 | 65.02 | 65.55 | 38,934 | +0.42(+0.64%) |
Apr 04, 2024 | 66.03 | 66.21 | 65.00 | 65.13 | 59,090 | -0.40(-0.61%) |
Apr 03, 2024 | 65.15 | 65.75 | 65.15 | 65.53 | 33,919 | +0.21(+0.32%) |
Apr 02, 2024 | 65.52 | 65.58 | 65.09 | 65.32 | 76,015 | -0.60(-0.91%) |