Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 66.72 | 67.58 | 65.23 | 67.54 | 371,039 | +1.39(+2.10%) |
May 30, 2024 | 65.55 | 66.82 | 65.55 | 66.15 | 379,908 | +1.07(+1.64%) |
May 29, 2024 | 65.83 | 65.97 | 64.47 | 65.08 | 278,910 | -1.43(-2.15%) |
May 28, 2024 | 67.67 | 67.74 | 66.17 | 66.51 | 276,669 | -0.82(-1.22%) |
May 24, 2024 | 66.12 | 67.71 | 65.62 | 67.33 | 346,518 | +1.64(+2.49%) |
May 23, 2024 | 66.40 | 66.67 | 65.22 | 65.69 | 384,468 | -0.26(-0.39%) |
May 22, 2024 | 67.27 | 67.80 | 65.77 | 65.95 | 362,092 | -1.75(-2.58%) |
May 21, 2024 | 66.82 | 67.77 | 66.46 | 67.70 | 303,435 | +0.45(+0.67%) |
May 20, 2024 | 67.49 | 68.37 | 67.07 | 67.25 | 291,503 | +0.12(+0.18%) |
May 17, 2024 | 68.01 | 68.18 | 66.64 | 67.13 | 326,397 | -0.75(-1.10%) |
May 16, 2024 | 69.35 | 69.45 | 67.81 | 67.88 | 391,569 | -1.75(-2.51%) |
May 15, 2024 | 70.15 | 70.73 | 69.20 | 69.62 | 401,069 | +0.43(+0.62%) |
May 14, 2024 | 69.68 | 70.15 | 68.83 | 69.19 | 449,727 | +0.06(+0.09%) |
May 13, 2024 | 71.35 | 72.31 | 69.12 | 69.13 | 526,790 | -1.80(-2.53%) |
May 10, 2024 | 74.18 | 74.95 | 70.92 | 70.93 | 534,404 | -3.15(-4.26%) |
May 09, 2024 | 73.11 | 74.51 | 71.89 | 74.08 | 753,482 | +1.56(+2.15%) |
May 08, 2024 | 71.58 | 77.81 | 71.03 | 72.53 | 803,388 | +4.93(+7.29%) |
May 07, 2024 | 69.25 | 69.82 | 67.54 | 67.60 | 399,439 | -2.06(-2.95%) |
May 06, 2024 | 69.12 | 70.19 | 69.12 | 69.65 | 172,420 | +0.68(+0.98%) |
May 03, 2024 | 69.42 | 70.52 | 68.91 | 68.97 | 251,449 | +0.42(+0.61%) |
May 02, 2024 | 67.83 | 69.47 | 66.65 | 68.56 | 391,706 | +1.53(+2.28%) |
May 01, 2024 | 65.74 | 68.01 | 64.93 | 67.03 | 498,758 | +1.66(+2.53%) |
Apr 30, 2024 | 67.03 | 67.21 | 65.33 | 65.37 | 474,712 | -2.19(-3.25%) |
Apr 29, 2024 | 68.37 | 68.94 | 67.20 | 67.57 | 319,095 | -0.55(-0.81%) |
Apr 26, 2024 | 67.52 | 68.36 | 67.18 | 68.12 | 244,191 | +0.86(+1.28%) |
Apr 25, 2024 | 66.45 | 67.38 | 65.70 | 67.26 | 208,839 | -0.40(-0.59%) |
Apr 24, 2024 | 68.95 | 69.61 | 66.95 | 67.66 | 232,831 | -1.27(-1.84%) |
Apr 23, 2024 | 66.80 | 69.21 | 66.77 | 68.92 | 257,608 | +2.55(+3.85%) |
Apr 22, 2024 | 65.85 | 66.76 | 65.47 | 66.37 | 241,785 | +0.55(+0.83%) |
Apr 19, 2024 | 64.94 | 66.42 | 64.94 | 65.82 | 476,186 | +0.77(+1.18%) |
Apr 18, 2024 | 66.04 | 66.81 | 64.96 | 65.05 | 359,156 | -0.06(-0.09%) |
Apr 17, 2024 | 67.01 | 67.01 | 64.75 | 65.11 | 247,272 | -1.26(-1.89%) |
Apr 16, 2024 | 65.82 | 66.74 | 65.25 | 66.37 | 256,431 | -0.18(-0.27%) |
Apr 15, 2024 | 67.97 | 68.86 | 66.00 | 66.55 | 286,213 | -0.89(-1.32%) |
Apr 12, 2024 | 68.03 | 68.32 | 66.95 | 67.44 | 227,826 | -0.89(-1.30%) |
Apr 11, 2024 | 68.05 | 68.73 | 67.88 | 68.33 | 258,244 | +0.65(+0.96%) |
Apr 10, 2024 | 67.85 | 69.61 | 66.72 | 67.68 | 336,973 | -2.17(-3.10%) |
Apr 09, 2024 | 72.90 | 73.06 | 68.55 | 69.84 | 449,991 | -3.21(-4.40%) |
Apr 08, 2024 | 74.83 | 74.83 | 72.87 | 73.06 | 302,242 | -1.26(-1.69%) |
Apr 05, 2024 | 72.30 | 74.44 | 72.30 | 74.31 | 277,424 | +2.12(+2.93%) |
Apr 04, 2024 | 74.04 | 75.01 | 71.62 | 72.20 | 346,930 | -0.88(-1.20%) |
Apr 03, 2024 | 70.23 | 73.10 | 70.23 | 73.08 | 270,774 | +2.51(+3.56%) |
Apr 02, 2024 | 71.34 | 71.34 | 69.60 | 70.56 | 352,506 | -1.48(-2.05%) |