Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 69.83 | 69.89 | 69.28 | 69.89 | 705,363 | -0.72(-1.02%) |
May 30, 2024 | 70.38 | 70.77 | 70.33 | 70.61 | 223,062 | -0.17(-0.24%) |
May 29, 2024 | 70.77 | 70.84 | 70.63 | 70.78 | 699,761 | -1.13(-1.57%) |
May 28, 2024 | 72.17 | 72.27 | 71.74 | 71.90 | 650,146 | +0.01(+0.01%) |
May 24, 2024 | 71.72 | 72.04 | 71.72 | 71.89 | 591,995 | +0.16(+0.22%) |
May 23, 2024 | 72.55 | 72.61 | 71.55 | 71.73 | 311,434 | -0.43(-0.59%) |
May 22, 2024 | 72.44 | 72.46 | 72.00 | 72.16 | 471,069 | -0.09(-0.12%) |
May 21, 2024 | 72.27 | 72.37 | 72.05 | 72.25 | 815,658 | -0.59(-0.81%) |
May 20, 2024 | 72.78 | 72.97 | 72.70 | 72.84 | 349,280 | -0.34(-0.46%) |
May 17, 2024 | 72.95 | 73.37 | 72.82 | 73.18 | 891,313 | +0.34(+0.47%) |
May 16, 2024 | 72.71 | 73.05 | 72.55 | 72.84 | 929,787 | +0.27(+0.37%) |
May 15, 2024 | 72.32 | 72.62 | 72.04 | 72.57 | 294,952 | +0.83(+1.15%) |
May 14, 2024 | 71.33 | 71.79 | 71.33 | 71.74 | 314,984 | +0.41(+0.57%) |
May 13, 2024 | 71.29 | 71.51 | 71.23 | 71.33 | 217,240 | +0.61(+0.86%) |
May 10, 2024 | 70.95 | 70.98 | 70.60 | 70.73 | 207,290 | +0.34(+0.48%) |
May 09, 2024 | 70.17 | 70.43 | 70.07 | 70.39 | 602,202 | +0.36(+0.51%) |
May 08, 2024 | 69.59 | 70.09 | 69.59 | 70.03 | 573,876 | -0.04(-0.06%) |
May 07, 2024 | 70.17 | 70.25 | 70.01 | 70.07 | 829,625 | -0.52(-0.73%) |
May 06, 2024 | 70.56 | 70.62 | 70.37 | 70.59 | 242,253 | +0.09(+0.13%) |
May 03, 2024 | 70.22 | 70.51 | 70.01 | 70.50 | 269,103 | +0.56(+0.80%) |
May 02, 2024 | 68.83 | 70.07 | 68.74 | 69.94 | 392,250 | +2.05(+3.02%) |
May 01, 2024 | 67.85 | 68.62 | 67.83 | 67.89 | 187,023 | +0.00(+0.00%) |
Apr 30, 2024 | 68.15 | 68.41 | 67.88 | 67.89 | 295,559 | -0.84(-1.22%) |
Apr 29, 2024 | 68.37 | 68.74 | 68.33 | 68.72 | 210,223 | +0.62(+0.91%) |
Apr 26, 2024 | 67.97 | 68.15 | 67.88 | 68.11 | 137,532 | +0.68(+1.00%) |
Apr 25, 2024 | 66.61 | 67.48 | 66.61 | 67.43 | 252,505 | +0.27(+0.40%) |
Apr 24, 2024 | 67.25 | 67.37 | 66.93 | 67.16 | 419,824 | +0.44(+0.66%) |
Apr 23, 2024 | 66.32 | 66.72 | 66.16 | 66.72 | 394,685 | +0.62(+0.93%) |
Apr 22, 2024 | 65.60 | 66.21 | 65.41 | 66.10 | 598,183 | +0.86(+1.31%) |
Apr 19, 2024 | 65.37 | 65.47 | 65.06 | 65.25 | 512,556 | -0.46(-0.70%) |
Apr 18, 2024 | 65.65 | 66.03 | 65.52 | 65.71 | 458,464 | +0.39(+0.59%) |
Apr 17, 2024 | 65.65 | 65.77 | 65.17 | 65.32 | 417,131 | -0.04(-0.06%) |
Apr 16, 2024 | 65.32 | 65.62 | 65.14 | 65.36 | 534,152 | -0.77(-1.16%) |
Apr 15, 2024 | 66.91 | 66.93 | 65.99 | 66.12 | 664,390 | -0.42(-0.63%) |
Apr 12, 2024 | 67.04 | 67.16 | 66.43 | 66.54 | 516,247 | -1.64(-2.41%) |
Apr 11, 2024 | 68.20 | 68.28 | 67.73 | 68.19 | 430,491 | +0.54(+0.80%) |
Apr 10, 2024 | 67.99 | 67.99 | 67.38 | 67.65 | 619,794 | -0.93(-1.35%) |
Apr 09, 2024 | 68.43 | 68.63 | 68.22 | 68.57 | 490,977 | +0.52(+0.76%) |
Apr 08, 2024 | 67.80 | 68.24 | 67.80 | 68.06 | 460,419 | +0.34(+0.50%) |
Apr 05, 2024 | 67.55 | 67.88 | 67.35 | 67.72 | 709,339 | +0.10(+0.15%) |
Apr 04, 2024 | 68.57 | 68.65 | 67.61 | 67.62 | 578,599 | -0.37(-0.54%) |
Apr 03, 2024 | 67.70 | 68.13 | 67.57 | 67.99 | 1,007,701 | -0.07(-0.10%) |
Apr 02, 2024 | 67.99 | 68.29 | 67.99 | 68.06 | 655,605 | +0.21(+0.31%) |
Apr 01, 2024 | 67.86 | 68.29 | 67.66 | 67.85 | 590,471 | +0.35(+0.52%) |
Mar 28, 2024 | 67.39 | 67.57 | 67.57 | 67.50 | 673,653 | +0.21(+0.31%) |
Mar 27, 2024 | 67.17 | 67.31 | 67.09 | 67.29 | 888,737 | +0.02(+0.03%) |
Mar 26, 2024 | 67.52 | 67.55 | 67.26 | 67.27 | 771,196 | -0.04(-0.06%) |
Mar 25, 2024 | 67.22 | 67.39 | 67.15 | 67.31 | 786,548 | +0.10(+0.15%) |
Mar 22, 2024 | 67.31 | 67.34 | 67.14 | 67.21 | 311,767 | -0.47(-0.69%) |
Mar 21, 2024 | 68.06 | 68.12 | 67.68 | 67.68 | 438,710 | +0.10(+0.15%) |
Mar 20, 2024 | 67.25 | 67.64 | 66.96 | 67.58 | 436,195 | +0.62(+0.92%) |
Mar 19, 2024 | 66.79 | 67.03 | 66.58 | 66.96 | 232,711 | -0.44(-0.65%) |
Mar 18, 2024 | 67.59 | 67.74 | 67.34 | 67.40 | 401,252 | +0.16(+0.24%) |
Mar 15, 2024 | 67.47 | 67.49 | 67.17 | 67.24 | 715,921 | -0.48(-0.71%) |
Mar 14, 2024 | 68.13 | 68.21 | 67.54 | 67.72 | 393,810 | -0.38(-0.56%) |
Mar 13, 2024 | 68.09 | 68.36 | 68.00 | 68.10 | 444,399 | -0.31(-0.45%) |
Mar 12, 2024 | 68.19 | 68.48 | 67.96 | 68.41 | 1,764,080 | +0.84(+1.24%) |
Mar 11, 2024 | 67.50 | 67.84 | 67.48 | 67.57 | 563,493 | +0.25(+0.37%) |
Mar 08, 2024 | 67.65 | 67.87 | 67.25 | 67.32 | 1,190,053 | +0.05(+0.07%) |
Mar 07, 2024 | 66.89 | 67.31 | 66.82 | 67.27 | 682,957 | +0.43(+0.64%) |
Mar 06, 2024 | 66.81 | 67.09 | 66.73 | 66.84 | 752,595 | +1.07(+1.62%) |
Mar 05, 2024 | 66.07 | 66.23 | 65.67 | 65.78 | 784,630 | -0.61(-0.92%) |
Mar 04, 2024 | 66.68 | 66.69 | 66.35 | 66.38 | 903,510 | -0.12(-0.18%) |