Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 65.31 | 66.50 | 65.25 | 66.47 | 60,246 | +1.21(+1.86%) |
May 30, 2024 | 65.05 | 65.29 | 64.94 | 65.25 | 57,559 | +0.23(+0.35%) |
May 29, 2024 | 65.19 | 65.29 | 64.95 | 65.02 | 40,587 | -0.45(-0.68%) |
May 28, 2024 | 66.21 | 66.21 | 65.28 | 65.47 | 47,088 | -0.88(-1.33%) |
May 24, 2024 | 66.61 | 66.83 | 66.34 | 66.36 | 57,675 | -0.10(-0.15%) |
May 23, 2024 | 67.13 | 67.24 | 66.45 | 66.46 | 56,485 | -0.94(-1.40%) |
May 22, 2024 | 67.27 | 67.50 | 67.10 | 67.40 | 47,270 | -0.04(-0.06%) |
May 21, 2024 | 67.44 | 67.52 | 67.17 | 67.44 | 40,186 | +0.13(+0.19%) |
May 20, 2024 | 67.63 | 67.63 | 67.26 | 67.31 | 35,470 | -0.33(-0.48%) |
May 17, 2024 | 67.80 | 67.80 | 67.55 | 67.64 | 73,498 | -0.20(-0.29%) |
May 16, 2024 | 67.44 | 67.99 | 67.43 | 67.84 | 80,828 | +0.52(+0.77%) |
May 15, 2024 | 67.34 | 67.45 | 67.28 | 67.32 | 51,627 | -0.06(-0.09%) |
May 14, 2024 | 67.62 | 67.72 | 67.08 | 67.38 | 57,232 | -0.18(-0.26%) |
May 13, 2024 | 67.68 | 67.94 | 67.44 | 67.56 | 40,848 | +0.03(+0.04%) |
May 10, 2024 | 67.17 | 67.62 | 67.07 | 67.53 | 50,858 | +0.44(+0.65%) |
May 09, 2024 | 66.76 | 67.13 | 66.70 | 67.09 | 78,595 | +0.44(+0.66%) |
May 08, 2024 | 66.78 | 66.95 | 66.58 | 66.65 | 149,753 | -0.13(-0.19%) |
May 07, 2024 | 66.35 | 66.81 | 66.35 | 66.78 | 51,038 | +0.60(+0.90%) |
May 06, 2024 | 66.39 | 66.41 | 65.85 | 66.19 | 47,954 | +0.00(+0.00%) |
May 03, 2024 | 66.10 | 66.31 | 65.69 | 66.19 | 157,619 | +0.13(+0.20%) |
May 02, 2024 | 65.94 | 66.32 | 65.76 | 66.06 | 135,932 | +0.34(+0.51%) |
May 01, 2024 | 65.89 | 66.16 | 65.31 | 65.72 | 153,151 | -0.76(-1.14%) |
Apr 30, 2024 | 66.58 | 66.59 | 66.36 | 66.48 | 73,329 | -0.16(-0.24%) |
Apr 29, 2024 | 66.32 | 66.63 | 66.29 | 66.63 | 86,366 | +0.28(+0.42%) |
Apr 26, 2024 | 66.39 | 66.75 | 66.34 | 66.36 | 48,025 | -0.20(-0.30%) |
Apr 25, 2024 | 66.79 | 67.35 | 66.40 | 66.56 | 101,815 | -0.24(-0.36%) |
Apr 24, 2024 | 65.65 | 66.81 | 65.36 | 66.79 | 79,921 | +0.66(+0.99%) |
Apr 23, 2024 | 66.11 | 66.23 | 65.99 | 66.14 | 58,416 | +0.12(+0.18%) |
Apr 22, 2024 | 65.50 | 66.18 | 65.27 | 66.02 | 51,531 | +0.61(+0.93%) |
Apr 19, 2024 | 64.43 | 65.41 | 64.43 | 65.41 | 87,218 | +0.83(+1.29%) |
Apr 18, 2024 | 64.23 | 64.66 | 64.23 | 64.58 | 106,662 | +0.45(+0.70%) |
Apr 17, 2024 | 64.05 | 64.19 | 63.77 | 64.13 | 79,678 | +0.28(+0.44%) |
Apr 16, 2024 | 63.88 | 64.09 | 63.73 | 63.85 | 82,441 | +0.20(+0.31%) |
Apr 15, 2024 | 64.14 | 64.27 | 63.56 | 63.65 | 67,113 | -0.12(-0.19%) |
Apr 12, 2024 | 64.18 | 64.36 | 63.69 | 63.77 | 791,459 | -0.67(-1.03%) |
Apr 11, 2024 | 65.07 | 65.07 | 64.39 | 64.44 | 55,052 | -0.46(-0.70%) |
Apr 10, 2024 | 64.91 | 65.05 | 64.61 | 64.90 | 59,284 | -0.51(-0.78%) |
Apr 09, 2024 | 65.37 | 65.41 | 65.04 | 65.40 | 44,356 | +0.20(+0.30%) |
Apr 08, 2024 | 65.14 | 65.38 | 65.13 | 65.20 | 40,701 | -0.01(-0.02%) |
Apr 05, 2024 | 65.14 | 65.39 | 64.95 | 65.21 | 53,893 | +0.05(+0.08%) |
Apr 04, 2024 | 65.75 | 65.86 | 65.10 | 65.16 | 167,489 | -0.40(-0.61%) |
Apr 03, 2024 | 66.17 | 66.18 | 65.47 | 65.56 | 52,857 | -0.75(-1.12%) |
Apr 02, 2024 | 66.46 | 66.65 | 66.18 | 66.31 | 87,807 | -0.43(-0.64%) |
Apr 01, 2024 | 67.20 | 67.20 | 66.69 | 66.73 | 61,106 | -0.49(-0.72%) |
Mar 28, 2024 | 67.27 | 67.44 | 67.18 | 67.22 | 54,822 | +0.09(+0.13%) |
Mar 27, 2024 | 66.81 | 67.09 | 66.81 | 67.13 | 53,217 | +0.65(+0.97%) |
Mar 26, 2024 | 66.48 | 66.61 | 66.39 | 66.49 | 47,947 | +0.09(+0.13%) |
Mar 25, 2024 | 66.59 | 66.73 | 66.32 | 66.40 | 73,462 | -0.14(-0.21%) |
Mar 22, 2024 | 66.65 | 66.80 | 66.47 | 66.54 | 69,918 | -0.12(-0.18%) |
Mar 21, 2024 | 66.68 | 66.85 | 66.38 | 66.65 | 72,689 | +0.02(+0.02%) |
Mar 20, 2024 | 66.58 | 66.75 | 66.38 | 66.64 | 64,567 | +0.08(+0.12%) |
Mar 19, 2024 | 66.29 | 66.60 | 66.29 | 66.56 | 69,645 | +0.36(+0.54%) |
Mar 18, 2024 | 65.88 | 66.50 | 65.88 | 66.20 | 51,661 | +0.43(+0.65%) |
Mar 15, 2024 | 65.47 | 65.85 | 65.32 | 65.78 | 66,528 | +0.07(+0.11%) |
Mar 14, 2024 | 66.01 | 66.02 | 65.47 | 65.71 | 772,380 | -0.24(-0.36%) |
Mar 13, 2024 | 65.85 | 66.11 | 65.85 | 65.95 | 50,282 | +0.27(+0.41%) |
Mar 12, 2024 | 65.63 | 65.82 | 65.49 | 65.68 | 79,449 | +0.13(+0.20%) |
Mar 11, 2024 | 65.13 | 65.64 | 65.13 | 65.55 | 84,609 | +0.51(+0.79%) |
Mar 08, 2024 | 64.69 | 65.20 | 64.53 | 65.04 | 161,522 | +0.21(+0.32%) |
Mar 07, 2024 | 64.65 | 64.86 | 64.60 | 64.83 | 49,235 | -128.63(-66.49%) |
Mar 06, 2024 | 192.75 | 194.04 | 192.75 | 193.45 | 40,591 | +1.09(+0.57%) |
Mar 05, 2024 | 192.99 | 193.85 | 192.13 | 192.36 | 39,791 | -0.71(-0.37%) |
Mar 04, 2024 | 192.40 | 193.28 | 192.08 | 193.07 | 37,539 | +0.22(+0.12%) |