Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 75.65 | 77.47 | 75.32 | 76.23 | 560,874 | +0.76(+1.00%) |
May 30, 2024 | 74.47 | 75.73 | 74.47 | 75.47 | 415,972 | +1.44(+1.94%) |
May 29, 2024 | 73.34 | 74.35 | 73.34 | 74.04 | 512,240 | -0.28(-0.38%) |
May 28, 2024 | 73.94 | 74.55 | 72.91 | 74.32 | 382,805 | +0.45(+0.61%) |
May 24, 2024 | 73.12 | 74.11 | 72.61 | 73.87 | 244,469 | +0.98(+1.34%) |
May 23, 2024 | 74.28 | 74.28 | 72.14 | 72.89 | 382,592 | -1.88(-2.52%) |
May 22, 2024 | 74.39 | 75.72 | 74.38 | 74.77 | 484,016 | +0.12(+0.16%) |
May 21, 2024 | 74.83 | 75.35 | 74.09 | 74.65 | 386,530 | -0.45(-0.60%) |
May 20, 2024 | 74.42 | 75.53 | 73.71 | 75.10 | 316,604 | +0.59(+0.79%) |
May 17, 2024 | 75.52 | 75.95 | 74.47 | 74.51 | 417,343 | -0.78(-1.03%) |
May 16, 2024 | 74.30 | 76.20 | 74.30 | 75.29 | 723,661 | +0.96(+1.29%) |
May 15, 2024 | 73.65 | 74.62 | 72.46 | 74.34 | 573,978 | +2.06(+2.86%) |
May 14, 2024 | 73.31 | 75.04 | 71.15 | 72.27 | 495,167 | -0.33(-0.45%) |
May 13, 2024 | 71.63 | 73.54 | 71.21 | 72.60 | 508,829 | +1.64(+2.30%) |
May 10, 2024 | 70.27 | 71.30 | 69.82 | 70.96 | 320,770 | +0.82(+1.17%) |
May 09, 2024 | 69.99 | 70.30 | 68.33 | 70.15 | 367,340 | +0.94(+1.35%) |
May 08, 2024 | 70.85 | 71.02 | 68.88 | 69.21 | 374,334 | -2.24(-3.14%) |
May 07, 2024 | 70.84 | 72.01 | 70.67 | 71.45 | 231,905 | +0.90(+1.27%) |
May 06, 2024 | 71.88 | 71.97 | 70.52 | 70.56 | 382,987 | -1.01(-1.41%) |
May 03, 2024 | 70.46 | 71.66 | 69.82 | 71.56 | 516,303 | +1.64(+2.34%) |
May 02, 2024 | 68.56 | 70.24 | 67.15 | 69.93 | 675,531 | +1.78(+2.60%) |
May 01, 2024 | 67.58 | 68.99 | 66.01 | 68.15 | 574,840 | +0.36(+0.53%) |
Apr 30, 2024 | 66.39 | 68.62 | 66.39 | 67.79 | 695,233 | +0.76(+1.13%) |
Apr 29, 2024 | 65.92 | 67.07 | 65.30 | 67.04 | 671,696 | +1.44(+2.19%) |
Apr 26, 2024 | 62.11 | 66.07 | 61.83 | 65.60 | 1,138,970 | +3.87(+6.27%) |
Apr 25, 2024 | 63.20 | 65.76 | 60.88 | 61.73 | 2,622,482 | -8.09(-11.58%) |
Apr 24, 2024 | 71.57 | 71.57 | 69.59 | 69.82 | 1,194,975 | -1.30(-1.82%) |
Apr 23, 2024 | 72.43 | 73.06 | 70.96 | 71.11 | 534,339 | -1.30(-1.79%) |
Apr 22, 2024 | 72.84 | 72.88 | 71.35 | 72.41 | 342,815 | -0.03(-0.04%) |
Apr 19, 2024 | 70.95 | 72.83 | 70.95 | 72.44 | 507,695 | +1.56(+2.19%) |
Apr 18, 2024 | 72.59 | 72.59 | 70.38 | 70.88 | 624,402 | -1.68(-2.31%) |
Apr 17, 2024 | 77.36 | 77.52 | 72.46 | 72.56 | 940,770 | -4.69(-6.07%) |
Apr 16, 2024 | 74.49 | 77.29 | 74.45 | 77.25 | 637,284 | +2.22(+2.96%) |
Apr 15, 2024 | 74.82 | 76.13 | 74.12 | 75.02 | 613,129 | +0.65(+0.87%) |
Apr 12, 2024 | 75.86 | 76.09 | 73.67 | 74.38 | 399,783 | -1.49(-1.96%) |
Apr 11, 2024 | 80.09 | 80.32 | 75.75 | 75.86 | 517,140 | -3.61(-4.54%) |
Apr 10, 2024 | 78.25 | 79.59 | 77.66 | 79.47 | 338,742 | -0.67(-0.83%) |
Apr 09, 2024 | 78.41 | 80.43 | 78.41 | 80.14 | 237,370 | +1.90(+2.43%) |
Apr 08, 2024 | 77.97 | 78.44 | 77.54 | 78.23 | 255,721 | +0.55(+0.71%) |
Apr 05, 2024 | 77.30 | 77.86 | 77.16 | 77.69 | 282,705 | +0.02(+0.03%) |
Apr 04, 2024 | 78.59 | 79.16 | 77.52 | 77.67 | 366,741 | -0.12(-0.15%) |
Apr 03, 2024 | 77.28 | 78.59 | 76.98 | 77.79 | 277,307 | +0.50(+0.65%) |
Apr 02, 2024 | 78.12 | 78.12 | 76.61 | 77.29 | 425,592 | -1.47(-1.86%) |
Apr 01, 2024 | 79.86 | 79.86 | 78.21 | 78.75 | 386,768 | -1.11(-1.39%) |
Mar 28, 2024 | 80.01 | 81.00 | 79.32 | 79.86 | 419,045 | -0.06(-0.07%) |
Mar 27, 2024 | 77.60 | 79.98 | 77.06 | 79.92 | 529,539 | +3.04(+3.96%) |
Mar 26, 2024 | 76.92 | 77.60 | 76.51 | 76.88 | 341,897 | +0.43(+0.56%) |
Mar 25, 2024 | 75.59 | 77.70 | 74.88 | 76.45 | 562,973 | +0.97(+1.28%) |
Mar 22, 2024 | 75.54 | 75.59 | 74.46 | 75.48 | 503,311 | +0.33(+0.44%) |
Mar 21, 2024 | 76.18 | 76.36 | 74.59 | 75.15 | 738,751 | -0.73(-0.96%) |
Mar 20, 2024 | 75.49 | 76.08 | 75.23 | 75.88 | 754,699 | -0.12(-0.16%) |
Mar 19, 2024 | 76.00 | 76.52 | 75.52 | 76.00 | 539,401 | -0.20(-0.26%) |
Mar 18, 2024 | 77.62 | 77.62 | 74.95 | 76.20 | 828,068 | -1.03(-1.33%) |
Mar 15, 2024 | 78.10 | 78.69 | 76.47 | 77.23 | 837,857 | -1.27(-1.61%) |
Mar 14, 2024 | 84.73 | 85.05 | 78.24 | 78.49 | 632,025 | -6.86(-8.04%) |
Mar 13, 2024 | 84.56 | 86.52 | 84.56 | 85.36 | 434,710 | +0.84(+0.99%) |
Mar 12, 2024 | 83.91 | 84.69 | 82.52 | 84.52 | 247,510 | +0.05(+0.06%) |
Mar 11, 2024 | 84.49 | 85.03 | 83.24 | 84.47 | 406,853 | -0.13(-0.15%) |
Mar 08, 2024 | 84.89 | 85.67 | 84.52 | 84.60 | 197,704 | +0.03(+0.04%) |
Mar 07, 2024 | 84.61 | 85.95 | 84.24 | 84.57 | 217,406 | +0.41(+0.48%) |
Mar 06, 2024 | 83.45 | 85.39 | 83.11 | 84.16 | 414,210 | +1.27(+1.54%) |
Mar 05, 2024 | 82.71 | 83.12 | 81.80 | 82.89 | 392,862 | +0.48(+0.58%) |
Mar 04, 2024 | 79.29 | 82.48 | 79.16 | 82.41 | 389,363 | +2.87(+3.60%) |