Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 73.39 | 74.25 | 71.99 | 74.13 | 262,722 | +1.28(+1.76%) |
May 30, 2024 | 72.50 | 73.28 | 71.83 | 72.85 | 274,785 | +1.10(+1.53%) |
May 29, 2024 | 71.96 | 73.21 | 71.28 | 71.75 | 206,154 | -2.07(-2.80%) |
May 28, 2024 | 73.44 | 75.07 | 73.20 | 73.82 | 351,089 | +0.25(+0.34%) |
May 24, 2024 | 73.58 | 73.61 | 72.68 | 73.57 | 229,963 | +1.14(+1.57%) |
May 23, 2024 | 75.11 | 75.11 | 72.13 | 72.43 | 222,500 | -1.98(-2.66%) |
May 22, 2024 | 72.76 | 76.20 | 72.76 | 74.41 | 332,034 | +1.89(+2.61%) |
May 21, 2024 | 72.58 | 73.34 | 72.00 | 72.52 | 267,158 | -1.30(-1.76%) |
May 20, 2024 | 73.60 | 74.22 | 73.08 | 73.82 | 224,823 | +0.55(+0.75%) |
May 17, 2024 | 72.46 | 73.58 | 71.84 | 73.27 | 307,333 | +0.86(+1.19%) |
May 16, 2024 | 72.20 | 73.33 | 71.44 | 72.41 | 283,150 | +0.40(+0.56%) |
May 15, 2024 | 73.36 | 74.00 | 71.50 | 72.01 | 448,647 | -0.33(-0.46%) |
May 14, 2024 | 72.03 | 74.05 | 71.33 | 72.34 | 366,931 | +1.40(+1.97%) |
May 13, 2024 | 70.82 | 72.40 | 70.02 | 70.94 | 412,328 | +1.62(+2.34%) |
May 10, 2024 | 72.13 | 72.13 | 67.42 | 69.32 | 866,300 | -7.15(-9.35%) |
May 09, 2024 | 74.55 | 76.65 | 73.79 | 76.47 | 486,466 | +1.91(+2.56%) |
May 08, 2024 | 75.40 | 75.42 | 74.31 | 74.56 | 255,770 | -1.95(-2.55%) |
May 07, 2024 | 74.51 | 77.49 | 74.47 | 76.51 | 367,535 | +2.47(+3.34%) |
May 06, 2024 | 73.04 | 74.16 | 73.03 | 74.04 | 168,265 | +1.25(+1.72%) |
May 03, 2024 | 74.90 | 75.23 | 72.72 | 72.79 | 211,308 | -0.13(-0.18%) |
May 02, 2024 | 71.87 | 73.44 | 70.29 | 72.92 | 260,935 | +1.93(+2.72%) |
May 01, 2024 | 72.25 | 73.22 | 70.51 | 70.99 | 343,787 | -2.02(-2.77%) |
Apr 30, 2024 | 73.22 | 74.20 | 72.90 | 73.01 | 354,070 | -0.99(-1.34%) |
Apr 29, 2024 | 72.95 | 74.29 | 72.82 | 74.00 | 254,637 | +1.32(+1.82%) |
Apr 26, 2024 | 71.30 | 72.92 | 70.83 | 72.68 | 266,007 | +1.38(+1.94%) |
Apr 25, 2024 | 70.36 | 72.56 | 70.36 | 71.30 | 345,772 | +0.40(+0.56%) |
Apr 24, 2024 | 70.53 | 71.65 | 69.67 | 70.90 | 366,740 | +1.22(+1.75%) |
Apr 23, 2024 | 67.96 | 70.48 | 67.96 | 69.68 | 300,554 | +1.77(+2.61%) |
Apr 22, 2024 | 67.39 | 68.51 | 66.81 | 67.91 | 353,209 | +1.02(+1.52%) |
Apr 19, 2024 | 67.28 | 68.43 | 66.31 | 66.89 | 368,022 | -0.85(-1.25%) |
Apr 18, 2024 | 66.85 | 67.90 | 66.39 | 67.74 | 290,535 | +0.58(+0.86%) |
Apr 17, 2024 | 68.70 | 71.16 | 67.10 | 67.16 | 457,875 | -1.22(-1.78%) |
Apr 16, 2024 | 67.43 | 68.56 | 66.66 | 68.38 | 324,081 | +0.50(+0.74%) |
Apr 15, 2024 | 68.50 | 68.79 | 67.26 | 67.88 | 336,062 | -0.47(-0.69%) |
Apr 12, 2024 | 69.81 | 69.98 | 67.66 | 68.35 | 250,017 | -2.59(-3.65%) |
Apr 11, 2024 | 70.24 | 71.05 | 69.34 | 70.94 | 179,657 | +1.07(+1.53%) |
Apr 10, 2024 | 69.58 | 71.38 | 69.11 | 69.87 | 443,711 | -2.55(-3.52%) |
Apr 09, 2024 | 70.23 | 72.47 | 70.09 | 72.42 | 205,245 | +3.03(+4.37%) |
Apr 08, 2024 | 68.33 | 69.78 | 68.01 | 69.39 | 309,583 | +1.50(+2.21%) |
Apr 05, 2024 | 68.10 | 68.68 | 67.85 | 67.89 | 269,253 | -0.39(-0.57%) |
Apr 04, 2024 | 70.01 | 70.96 | 68.06 | 68.28 | 248,196 | -0.55(-0.80%) |
Apr 03, 2024 | 67.62 | 69.02 | 67.54 | 68.83 | 189,820 | +0.32(+0.47%) |
Apr 02, 2024 | 69.41 | 69.42 | 68.02 | 68.51 | 249,283 | -2.03(-2.88%) |
Apr 01, 2024 | 70.66 | 72.59 | 70.39 | 70.54 | 294,381 | +0.04(+0.06%) |
Mar 28, 2024 | 70.06 | 70.85 | 69.78 | 70.50 | 405,224 | +0.12(+0.17%) |
Mar 27, 2024 | 68.35 | 70.97 | 66.75 | 70.38 | 235,632 | +2.83(+4.19%) |
Mar 26, 2024 | 68.55 | 68.55 | 67.23 | 67.55 | 310,730 | -0.43(-0.63%) |
Mar 25, 2024 | 68.08 | 68.94 | 67.01 | 67.98 | 376,906 | -0.28(-0.41%) |
Mar 22, 2024 | 68.92 | 68.95 | 67.15 | 68.26 | 350,035 | -0.88(-1.27%) |
Mar 21, 2024 | 67.51 | 69.41 | 67.51 | 69.14 | 454,817 | +2.89(+4.36%) |
Mar 20, 2024 | 64.60 | 66.77 | 64.11 | 66.25 | 263,981 | +1.61(+2.49%) |
Mar 19, 2024 | 64.98 | 65.39 | 64.16 | 64.64 | 161,994 | -0.93(-1.42%) |
Mar 18, 2024 | 67.13 | 67.25 | 65.56 | 65.57 | 255,450 | -0.76(-1.15%) |
Mar 15, 2024 | 64.45 | 66.62 | 64.31 | 66.33 | 637,225 | +0.71(+1.08%) |
Mar 14, 2024 | 67.91 | 68.14 | 64.80 | 65.62 | 483,970 | -2.62(-3.84%) |
Mar 13, 2024 | 70.03 | 71.28 | 68.10 | 68.24 | 167,266 | -2.58(-3.64%) |
Mar 12, 2024 | 71.93 | 72.24 | 69.47 | 70.82 | 184,124 | -1.02(-1.42%) |
Mar 11, 2024 | 70.07 | 71.91 | 70.07 | 71.84 | 255,339 | +1.54(+2.19%) |
Mar 08, 2024 | 71.67 | 72.17 | 70.21 | 70.30 | 276,578 | -0.64(-0.90%) |
Mar 07, 2024 | 67.70 | 71.86 | 67.57 | 70.94 | 248,565 | +3.81(+5.68%) |
Mar 06, 2024 | 67.50 | 68.27 | 66.78 | 67.13 | 184,364 | +0.83(+1.25%) |
Mar 05, 2024 | 67.86 | 68.00 | 65.93 | 66.30 | 203,932 | -2.24(-3.27%) |
Mar 04, 2024 | 70.51 | 70.89 | 68.25 | 68.54 | 191,121 | -1.48(-2.11%) |