Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 73.75 | 74.01 | 72.23 | 72.59 | 91,941 | -0.81(-1.10%) |
May 30, 2024 | 75.36 | 75.63 | 73.09 | 73.40 | 89,331 | -1.32(-1.77%) |
May 29, 2024 | 74.19 | 74.86 | 73.97 | 74.72 | 65,341 | -0.59(-0.78%) |
May 28, 2024 | 76.04 | 76.26 | 74.52 | 75.31 | 73,271 | +0.19(+0.25%) |
May 24, 2024 | 74.00 | 76.26 | 73.35 | 75.12 | 60,304 | +1.60(+2.18%) |
May 23, 2024 | 75.63 | 75.63 | 72.87 | 73.52 | 69,516 | -1.92(-2.55%) |
May 22, 2024 | 74.34 | 75.92 | 73.75 | 75.44 | 62,848 | +1.18(+1.60%) |
May 21, 2024 | 74.28 | 75.04 | 73.78 | 74.26 | 43,659 | -0.40(-0.53%) |
May 20, 2024 | 74.89 | 76.78 | 74.51 | 74.65 | 71,433 | -0.11(-0.15%) |
May 17, 2024 | 74.38 | 74.76 | 72.66 | 74.76 | 64,236 | +0.62(+0.83%) |
May 16, 2024 | 75.54 | 75.54 | 73.18 | 74.15 | 75,115 | -1.69(-2.23%) |
May 15, 2024 | 75.74 | 76.66 | 74.95 | 75.84 | 80,632 | +0.11(+0.14%) |
May 14, 2024 | 74.35 | 76.37 | 73.94 | 75.73 | 148,280 | +2.36(+3.21%) |
May 13, 2024 | 78.12 | 78.21 | 73.37 | 73.37 | 102,461 | -3.87(-5.01%) |
May 10, 2024 | 77.71 | 78.29 | 74.75 | 77.24 | 171,421 | -1.39(-1.77%) |
May 09, 2024 | 72.98 | 79.28 | 71.67 | 78.64 | 263,589 | +6.06(+8.35%) |
May 08, 2024 | 63.80 | 74.53 | 63.80 | 72.57 | 405,323 | +13.83(+23.55%) |
May 07, 2024 | 58.54 | 58.95 | 58.08 | 58.74 | 102,149 | -0.08(-0.14%) |
May 06, 2024 | 59.11 | 59.96 | 58.78 | 58.82 | 52,674 | +0.30(+0.51%) |
May 03, 2024 | 58.76 | 58.96 | 57.39 | 58.52 | 95,299 | +0.55(+0.94%) |
May 02, 2024 | 58.14 | 58.26 | 56.97 | 57.97 | 128,840 | +0.48(+0.83%) |
May 01, 2024 | 58.47 | 59.00 | 57.36 | 57.50 | 87,413 | -0.80(-1.37%) |
Apr 30, 2024 | 58.77 | 59.93 | 58.12 | 58.29 | 65,116 | -1.78(-2.97%) |
Apr 29, 2024 | 58.89 | 60.52 | 58.89 | 60.07 | 92,879 | +1.67(+2.86%) |
Apr 26, 2024 | 60.11 | 60.36 | 58.32 | 58.40 | 78,115 | -1.36(-2.28%) |
Apr 25, 2024 | 59.61 | 60.28 | 58.97 | 59.77 | 76,608 | -0.79(-1.30%) |
Apr 24, 2024 | 60.90 | 61.46 | 59.66 | 60.55 | 69,967 | -0.77(-1.25%) |
Apr 23, 2024 | 59.96 | 61.54 | 59.96 | 61.32 | 136,937 | +1.50(+2.51%) |
Apr 22, 2024 | 59.67 | 60.72 | 59.28 | 59.81 | 97,374 | +0.29(+0.48%) |
Apr 19, 2024 | 58.10 | 59.70 | 57.40 | 59.53 | 106,911 | +1.12(+1.93%) |
Apr 18, 2024 | 59.12 | 59.90 | 58.13 | 58.40 | 92,779 | -0.64(-1.08%) |
Apr 17, 2024 | 60.80 | 60.87 | 58.57 | 59.04 | 51,706 | -1.39(-2.31%) |
Apr 16, 2024 | 59.90 | 61.58 | 59.36 | 60.43 | 59,957 | -0.16(-0.26%) |
Apr 15, 2024 | 61.63 | 62.44 | 60.44 | 60.59 | 58,115 | -0.99(-1.60%) |
Apr 12, 2024 | 63.43 | 63.82 | 61.43 | 61.58 | 45,926 | -1.99(-3.13%) |
Apr 11, 2024 | 63.42 | 63.79 | 62.88 | 63.57 | 41,175 | +0.29(+0.46%) |
Apr 10, 2024 | 63.16 | 63.32 | 62.07 | 63.28 | 74,639 | -1.66(-2.56%) |
Apr 09, 2024 | 65.68 | 66.02 | 64.28 | 64.94 | 46,737 | -1.09(-1.66%) |
Apr 08, 2024 | 64.49 | 66.11 | 63.86 | 66.04 | 77,279 | +2.29(+3.59%) |
Apr 05, 2024 | 63.23 | 64.11 | 63.23 | 63.75 | 63,404 | +0.49(+0.77%) |
Apr 04, 2024 | 63.79 | 64.18 | 62.62 | 63.26 | 130,268 | +0.10(+0.16%) |
Apr 03, 2024 | 62.54 | 63.40 | 60.92 | 63.16 | 92,442 | +0.09(+0.14%) |
Apr 02, 2024 | 62.83 | 63.52 | 62.36 | 63.07 | 99,238 | -0.12(-0.19%) |