Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 68.90 | 70.38 | 68.90 | 70.29 | 175,357 | +1.91(+2.79%) |
May 30, 2024 | 68.28 | 69.03 | 67.87 | 68.38 | 176,553 | +0.92(+1.36%) |
May 29, 2024 | 67.42 | 68.06 | 67.09 | 67.46 | 214,518 | -1.16(-1.69%) |
May 28, 2024 | 71.36 | 71.39 | 68.59 | 68.62 | 208,878 | -2.52(-3.54%) |
May 24, 2024 | 71.84 | 72.17 | 70.92 | 71.14 | 201,018 | -0.19(-0.27%) |
May 23, 2024 | 72.52 | 72.52 | 71.01 | 71.33 | 151,720 | -1.17(-1.61%) |
May 22, 2024 | 73.00 | 73.72 | 72.10 | 72.50 | 154,922 | -1.00(-1.36%) |
May 21, 2024 | 72.87 | 73.76 | 72.62 | 73.50 | 102,472 | +0.39(+0.53%) |
May 20, 2024 | 73.13 | 74.29 | 72.80 | 73.11 | 235,564 | -0.20(-0.27%) |
May 17, 2024 | 74.02 | 74.02 | 72.80 | 73.31 | 222,136 | -0.45(-0.61%) |
May 16, 2024 | 73.77 | 74.22 | 73.50 | 73.76 | 117,580 | -0.14(-0.19%) |
May 15, 2024 | 72.86 | 73.92 | 72.86 | 73.90 | 148,190 | +2.02(+2.81%) |
May 14, 2024 | 71.51 | 72.26 | 71.23 | 71.88 | 178,047 | +1.44(+2.04%) |
May 13, 2024 | 71.23 | 71.59 | 70.44 | 70.44 | 262,966 | -0.28(-0.40%) |
May 10, 2024 | 73.14 | 73.34 | 70.64 | 70.72 | 286,221 | -2.40(-3.28%) |
May 09, 2024 | 70.99 | 73.50 | 70.99 | 73.12 | 160,756 | +2.13(+3.00%) |
May 08, 2024 | 69.90 | 71.11 | 69.61 | 70.99 | 108,105 | +0.51(+0.72%) |
May 07, 2024 | 71.83 | 72.30 | 70.39 | 70.48 | 174,829 | -0.99(-1.39%) |
May 06, 2024 | 70.71 | 71.54 | 70.25 | 71.47 | 170,428 | +1.47(+2.10%) |
May 03, 2024 | 70.68 | 71.68 | 69.92 | 70.01 | 191,435 | +0.90(+1.31%) |
May 02, 2024 | 70.18 | 70.18 | 68.62 | 69.10 | 186,306 | -0.02(-0.03%) |
May 01, 2024 | 68.54 | 71.52 | 68.29 | 69.12 | 282,633 | +0.89(+1.31%) |
Apr 30, 2024 | 69.43 | 69.63 | 68.04 | 68.23 | 277,395 | -1.50(-2.15%) |
Apr 29, 2024 | 70.14 | 70.57 | 68.94 | 69.73 | 147,539 | -0.08(-0.11%) |
Apr 26, 2024 | 69.72 | 70.49 | 69.65 | 69.81 | 153,341 | +0.51(+0.73%) |
Apr 25, 2024 | 69.43 | 69.55 | 68.30 | 69.30 | 181,615 | -0.92(-1.31%) |
Apr 24, 2024 | 70.13 | 71.70 | 69.57 | 70.22 | 277,458 | -0.78(-1.10%) |
Apr 23, 2024 | 69.32 | 71.46 | 69.22 | 71.01 | 489,643 | +2.22(+3.23%) |
Apr 22, 2024 | 71.42 | 71.58 | 68.49 | 68.78 | 6,245,456 | -3.03(-4.21%) |
Apr 19, 2024 | 73.14 | 73.32 | 70.03 | 71.81 | 2,022,755 | +6.23(+9.50%) |
Apr 18, 2024 | 66.10 | 66.44 | 63.62 | 65.58 | 285,159 | -0.75(-1.14%) |
Apr 17, 2024 | 67.92 | 67.92 | 65.87 | 66.33 | 202,879 | -0.73(-1.09%) |
Apr 16, 2024 | 67.56 | 67.56 | 65.91 | 67.07 | 191,046 | -0.87(-1.28%) |
Apr 15, 2024 | 69.52 | 69.84 | 67.40 | 67.94 | 139,392 | -1.44(-2.07%) |
Apr 12, 2024 | 71.13 | 71.38 | 68.79 | 69.38 | 116,482 | -2.66(-3.69%) |
Apr 11, 2024 | 72.46 | 72.46 | 71.47 | 72.04 | 93,263 | +0.26(+0.36%) |
Apr 10, 2024 | 73.12 | 73.12 | 70.65 | 71.78 | 163,174 | -3.93(-5.19%) |
Apr 09, 2024 | 74.10 | 75.81 | 73.81 | 75.71 | 115,521 | +1.91(+2.59%) |
Apr 08, 2024 | 72.98 | 74.00 | 72.60 | 73.79 | 77,878 | +1.60(+2.21%) |
Apr 05, 2024 | 72.49 | 72.88 | 71.85 | 72.20 | 106,051 | -0.35(-0.48%) |
Apr 04, 2024 | 74.27 | 74.96 | 72.31 | 72.54 | 128,350 | -0.51(-0.69%) |
Apr 03, 2024 | 71.92 | 73.38 | 71.92 | 73.05 | 80,557 | +0.62(+0.85%) |
Apr 02, 2024 | 73.34 | 73.34 | 72.24 | 72.44 | 101,864 | -1.68(-2.26%) |
Apr 01, 2024 | 76.38 | 76.38 | 74.08 | 74.11 | 151,059 | -2.16(-2.84%) |
Mar 28, 2024 | 75.25 | 76.51 | 75.25 | 76.27 | 128,941 | +1.01(+1.34%) |
Mar 27, 2024 | 73.53 | 75.44 | 73.53 | 75.26 | 144,111 | +2.41(+3.31%) |
Mar 26, 2024 | 74.44 | 74.44 | 72.61 | 72.85 | 131,374 | -1.04(-1.41%) |
Mar 25, 2024 | 75.06 | 75.61 | 73.88 | 73.89 | 178,376 | -0.79(-1.06%) |
Mar 22, 2024 | 75.89 | 75.89 | 74.27 | 74.69 | 182,422 | -0.80(-1.06%) |
Mar 21, 2024 | 72.87 | 75.82 | 72.87 | 75.49 | 154,942 | +2.88(+3.96%) |
Mar 20, 2024 | 70.26 | 72.73 | 70.26 | 72.61 | 115,872 | +2.41(+3.43%) |
Mar 19, 2024 | 69.92 | 70.88 | 69.62 | 70.20 | 125,579 | +0.23(+0.33%) |
Mar 18, 2024 | 69.94 | 70.78 | 69.74 | 69.98 | 116,822 | +0.19(+0.27%) |
Mar 15, 2024 | 69.38 | 70.60 | 69.38 | 69.79 | 456,687 | +0.14(+0.20%) |
Mar 14, 2024 | 71.41 | 71.41 | 68.88 | 69.65 | 148,561 | -2.06(-2.88%) |
Mar 13, 2024 | 72.46 | 73.15 | 71.58 | 71.71 | 120,501 | -0.70(-0.97%) |
Mar 12, 2024 | 74.10 | 74.10 | 72.22 | 72.42 | 101,250 | -1.90(-2.56%) |
Mar 11, 2024 | 75.05 | 75.55 | 74.12 | 74.32 | 93,795 | -0.62(-0.83%) |
Mar 08, 2024 | 75.66 | 76.56 | 74.78 | 74.95 | 156,224 | -0.21(-0.28%) |
Mar 07, 2024 | 75.52 | 76.30 | 74.66 | 75.15 | 133,121 | +0.54(+0.72%) |
Mar 06, 2024 | 75.00 | 75.02 | 73.47 | 74.62 | 154,667 | +0.55(+0.74%) |
Mar 05, 2024 | 72.56 | 74.51 | 72.56 | 74.07 | 175,497 | +0.97(+1.33%) |
Mar 04, 2024 | 73.08 | 75.23 | 72.88 | 73.10 | 108,619 | +0.63(+0.88%) |