Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 65.88 | 66.20 | 65.36 | 65.91 | 498,110 | +0.50(+0.76%) |
May 23, 2024 | 65.97 | 65.97 | 65.00 | 65.41 | 649,437 | -0.57(-0.87%) |
May 22, 2024 | 66.59 | 66.75 | 65.75 | 65.98 | 653,380 | -0.89(-1.33%) |
May 21, 2024 | 66.82 | 67.28 | 66.61 | 66.87 | 535,029 | +0.07(+0.10%) |
May 20, 2024 | 67.95 | 67.95 | 66.61 | 66.80 | 538,353 | -1.03(-1.51%) |
May 17, 2024 | 68.93 | 69.02 | 67.49 | 67.83 | 773,659 | -1.11(-1.61%) |
May 16, 2024 | 68.07 | 69.09 | 67.92 | 68.94 | 596,933 | +0.65(+0.95%) |
May 15, 2024 | 69.90 | 70.16 | 68.08 | 68.28 | 818,890 | -1.07(-1.54%) |
May 14, 2024 | 70.81 | 71.24 | 69.18 | 69.35 | 463,658 | -0.93(-1.32%) |
May 13, 2024 | 68.82 | 70.76 | 68.68 | 70.28 | 683,734 | +2.06(+3.03%) |
May 10, 2024 | 68.63 | 69.15 | 68.11 | 68.22 | 537,885 | -0.44(-0.65%) |
May 09, 2024 | 68.60 | 69.36 | 68.28 | 68.66 | 515,001 | +0.11(+0.16%) |
May 08, 2024 | 67.50 | 68.55 | 67.06 | 68.55 | 542,021 | +0.67(+0.99%) |
May 07, 2024 | 70.09 | 70.37 | 67.75 | 67.88 | 915,782 | -1.85(-2.65%) |
May 06, 2024 | 69.99 | 70.43 | 69.38 | 69.73 | 619,582 | +0.42(+0.61%) |
May 03, 2024 | 69.41 | 70.31 | 68.98 | 69.30 | 878,618 | +0.65(+0.95%) |
May 02, 2024 | 68.66 | 69.59 | 68.36 | 68.65 | 787,076 | +1.07(+1.58%) |
May 01, 2024 | 67.69 | 68.48 | 67.31 | 67.58 | 933,200 | +0.00(+0.00%) |
Apr 30, 2024 | 68.89 | 68.89 | 67.52 | 67.58 | 825,553 | -2.01(-2.88%) |
Apr 29, 2024 | 68.97 | 70.00 | 68.67 | 69.59 | 1,190,635 | +0.42(+0.61%) |
Apr 26, 2024 | 68.17 | 71.89 | 66.42 | 69.16 | 1,743,372 | -1.53(-2.17%) |
Apr 25, 2024 | 71.07 | 71.52 | 69.63 | 70.70 | 1,362,071 | -1.07(-1.49%) |
Apr 24, 2024 | 73.01 | 73.01 | 71.26 | 71.76 | 1,014,651 | -1.21(-1.65%) |
Apr 23, 2024 | 71.16 | 73.50 | 71.16 | 72.97 | 791,964 | +1.83(+2.57%) |
Apr 22, 2024 | 71.19 | 72.20 | 70.94 | 71.14 | 779,797 | +0.26(+0.36%) |
Apr 19, 2024 | 70.43 | 71.45 | 70.19 | 70.88 | 619,406 | +0.34(+0.48%) |
Apr 18, 2024 | 70.31 | 71.13 | 70.11 | 70.55 | 643,761 | +0.09(+0.13%) |
Apr 17, 2024 | 71.72 | 71.97 | 69.88 | 70.46 | 707,432 | -0.67(-0.94%) |
Apr 16, 2024 | 70.92 | 71.35 | 70.36 | 71.13 | 644,667 | +0.21(+0.29%) |
Apr 15, 2024 | 72.86 | 73.31 | 70.48 | 70.92 | 897,181 | -1.28(-1.78%) |
Apr 12, 2024 | 73.05 | 73.68 | 71.88 | 72.21 | 733,072 | -1.41(-1.92%) |
Apr 11, 2024 | 73.22 | 74.20 | 72.54 | 73.62 | 749,567 | +0.93(+1.28%) |
Apr 10, 2024 | 73.56 | 73.98 | 72.54 | 72.69 | 834,063 | -1.79(-2.40%) |
Apr 09, 2024 | 76.07 | 76.39 | 74.46 | 74.48 | 647,389 | -1.55(-2.04%) |
Apr 08, 2024 | 75.57 | 77.28 | 75.49 | 76.03 | 1,163,616 | +1.13(+1.50%) |
Apr 05, 2024 | 76.17 | 76.41 | 74.69 | 74.90 | 843,091 | -1.23(-1.61%) |
Apr 04, 2024 | 80.02 | 80.02 | 76.11 | 76.13 | 1,040,948 | -3.06(-3.87%) |
Apr 03, 2024 | 80.86 | 81.63 | 79.08 | 79.19 | 923,763 | -2.38(-2.92%) |
Apr 02, 2024 | 82.98 | 83.14 | 80.77 | 81.57 | 644,987 | -2.99(-3.54%) |