Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 73.64 | 74.47 | 73.44 | 74.47 | 261,324 | +1.18(+1.62%) |
May 30, 2024 | 72.65 | 73.34 | 72.65 | 73.29 | 370,075 | +0.94(+1.29%) |
May 29, 2024 | 72.65 | 72.65 | 72.25 | 72.35 | 387,911 | -1.02(-1.40%) |
May 28, 2024 | 74.02 | 74.06 | 73.18 | 73.38 | 97,058 | -0.41(-0.55%) |
May 24, 2024 | 73.63 | 73.78 | 73.48 | 73.78 | 105,447 | +0.58(+0.79%) |
May 23, 2024 | 74.60 | 74.60 | 73.09 | 73.21 | 56,569 | -1.21(-1.63%) |
May 22, 2024 | 74.72 | 74.88 | 74.17 | 74.42 | 81,232 | -0.55(-0.73%) |
May 21, 2024 | 74.99 | 75.12 | 74.79 | 74.97 | 76,958 | -0.11(-0.15%) |
May 20, 2024 | 75.35 | 75.45 | 74.98 | 75.08 | 64,770 | -0.20(-0.26%) |
May 17, 2024 | 75.15 | 75.30 | 75.06 | 75.28 | 58,059 | +0.06(+0.08%) |
May 16, 2024 | 75.53 | 75.71 | 75.22 | 75.22 | 85,395 | -0.53(-0.70%) |
May 15, 2024 | 75.94 | 75.98 | 75.42 | 75.74 | 151,201 | +0.27(+0.36%) |
May 14, 2024 | 75.52 | 75.70 | 75.00 | 75.48 | 90,362 | +0.84(+1.12%) |
May 13, 2024 | 74.92 | 75.31 | 74.61 | 74.64 | 73,670 | +0.23(+0.31%) |
May 10, 2024 | 74.60 | 74.60 | 74.17 | 74.41 | 99,165 | +0.04(+0.05%) |
May 09, 2024 | 73.71 | 74.41 | 73.69 | 74.37 | 119,898 | +0.74(+1.00%) |
May 08, 2024 | 73.34 | 73.73 | 73.34 | 73.64 | 128,461 | -0.09(-0.12%) |
May 07, 2024 | 73.83 | 74.13 | 73.70 | 73.72 | 99,172 | +0.13(+0.18%) |
May 06, 2024 | 73.37 | 73.70 | 73.30 | 73.60 | 146,836 | +0.84(+1.15%) |
May 03, 2024 | 73.04 | 73.32 | 72.52 | 72.76 | 124,896 | +0.67(+0.92%) |
May 02, 2024 | 71.85 | 72.23 | 71.34 | 72.09 | 236,364 | +0.90(+1.26%) |
May 01, 2024 | 71.12 | 72.37 | 70.98 | 71.20 | 400,104 | +0.14(+0.20%) |
Apr 30, 2024 | 71.86 | 71.94 | 71.06 | 71.06 | 119,036 | -1.17(-1.62%) |
Apr 29, 2024 | 72.02 | 72.42 | 71.99 | 72.23 | 92,519 | +0.44(+0.61%) |
Apr 26, 2024 | 71.65 | 72.09 | 71.56 | 71.80 | 113,325 | +0.14(+0.19%) |
Apr 25, 2024 | 71.49 | 71.77 | 70.92 | 71.66 | 1,008,654 | -0.37(-0.51%) |
Apr 24, 2024 | 71.80 | 72.16 | 71.54 | 72.02 | 103,502 | +0.09(+0.12%) |
Apr 23, 2024 | 71.32 | 72.25 | 71.30 | 71.93 | 105,720 | +0.61(+0.85%) |
Apr 22, 2024 | 70.86 | 71.72 | 70.57 | 71.33 | 116,406 | +0.67(+0.94%) |
Apr 19, 2024 | 69.94 | 70.71 | 69.93 | 70.66 | 147,946 | +0.59(+0.84%) |
Apr 18, 2024 | 70.30 | 70.63 | 69.77 | 70.07 | 126,328 | +0.11(+0.16%) |
Apr 17, 2024 | 70.80 | 70.93 | 69.96 | 69.96 | 161,383 | -0.43(-0.61%) |
Apr 16, 2024 | 70.61 | 70.74 | 69.98 | 70.39 | 162,699 | -0.47(-0.66%) |
Apr 15, 2024 | 71.99 | 72.32 | 70.53 | 70.86 | 133,340 | -0.69(-0.96%) |
Apr 12, 2024 | 72.41 | 72.58 | 71.38 | 71.55 | 169,761 | -1.18(-1.63%) |
Apr 11, 2024 | 73.04 | 73.04 | 72.28 | 72.73 | 185,835 | -0.08(-0.11%) |
Apr 10, 2024 | 73.21 | 73.45 | 72.42 | 72.81 | 162,704 | -1.79(-2.40%) |
Apr 09, 2024 | 74.53 | 74.71 | 74.09 | 74.60 | 95,904 | +0.35(+0.47%) |
Apr 08, 2024 | 74.11 | 74.47 | 74.06 | 74.25 | 93,261 | +0.46(+0.62%) |
Apr 05, 2024 | 73.49 | 73.95 | 73.29 | 73.79 | 83,296 | +0.36(+0.49%) |
Apr 04, 2024 | 74.82 | 74.85 | 73.29 | 73.44 | 77,940 | -0.79(-1.06%) |
Apr 03, 2024 | 73.82 | 74.32 | 73.82 | 74.22 | 84,231 | +0.25(+0.34%) |
Apr 02, 2024 | 74.32 | 74.32 | 73.74 | 73.97 | 128,118 | -0.97(-1.30%) |
Apr 01, 2024 | 75.75 | 75.75 | 74.94 | 74.95 | 186,639 | -0.65(-0.86%) |
Mar 28, 2024 | 75.27 | 75.85 | 75.27 | 75.59 | 84,295 | +0.37(+0.49%) |
Mar 27, 2024 | 74.08 | 75.26 | 74.02 | 75.23 | 131,779 | +1.55(+2.11%) |
Mar 26, 2024 | 74.10 | 74.17 | 73.64 | 73.67 | 89,759 | -0.12(-0.16%) |
Mar 25, 2024 | 73.84 | 74.18 | 73.79 | 73.79 | 73,897 | +0.10(+0.13%) |
Mar 22, 2024 | 74.42 | 74.57 | 73.69 | 73.69 | 116,916 | -0.74(-0.99%) |
Mar 21, 2024 | 74.08 | 74.63 | 74.02 | 74.43 | 123,816 | +0.76(+1.03%) |
Mar 20, 2024 | 72.53 | 73.90 | 72.38 | 73.67 | 130,375 | +1.06(+1.47%) |
Mar 19, 2024 | 72.02 | 72.73 | 72.01 | 72.61 | 98,318 | +0.49(+0.68%) |
Mar 18, 2024 | 72.54 | 72.55 | 72.11 | 72.12 | 84,809 | -0.27(-0.38%) |
Mar 15, 2024 | 72.20 | 72.68 | 72.20 | 72.40 | 132,318 | +0.12(+0.16%) |
Mar 14, 2024 | 73.31 | 73.32 | 71.78 | 72.28 | 150,548 | -1.05(-1.43%) |
Mar 13, 2024 | 73.19 | 73.73 | 73.11 | 73.33 | 99,923 | +0.14(+0.19%) |
Mar 12, 2024 | 73.18 | 73.44 | 72.73 | 73.19 | 96,701 | +0.05(+0.07%) |
Mar 11, 2024 | 73.07 | 73.39 | 72.81 | 73.14 | 137,946 | -0.08(-0.11%) |
Mar 08, 2024 | 73.65 | 74.06 | 73.10 | 73.22 | 191,146 | -0.02(-0.03%) |
Mar 07, 2024 | 73.03 | 73.50 | 73.03 | 73.24 | 466,868 | +0.60(+0.83%) |
Mar 06, 2024 | 72.76 | 72.86 | 72.24 | 72.63 | 119,936 | +0.26(+0.36%) |
Mar 05, 2024 | 72.09 | 72.82 | 72.09 | 72.38 | 149,728 | +0.07(+0.10%) |
Mar 04, 2024 | 72.36 | 72.66 | 72.19 | 72.31 | 194,889 | +0.22(+0.30%) |