Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 66.61 | 67.25 | 65.83 | 66.49 | 6,099,803 | -0.19(-0.28%) |
May 28, 2024 | 67.72 | 67.99 | 66.13 | 66.68 | 6,351,055 | -1.62(-2.37%) |
May 24, 2024 | 69.29 | 69.42 | 68.20 | 68.30 | 3,195,959 | -0.79(-1.14%) |
May 23, 2024 | 70.01 | 70.01 | 68.85 | 69.09 | 3,083,406 | -1.26(-1.79%) |
May 22, 2024 | 70.38 | 70.45 | 69.67 | 70.35 | 3,409,928 | -0.28(-0.40%) |
May 21, 2024 | 71.67 | 71.70 | 70.48 | 70.63 | 2,541,096 | -0.80(-1.12%) |
May 20, 2024 | 71.26 | 71.44 | 70.44 | 71.43 | 2,280,366 | +0.19(+0.27%) |
May 17, 2024 | 71.45 | 71.52 | 70.79 | 71.24 | 2,752,993 | -0.16(-0.22%) |
May 16, 2024 | 69.92 | 71.48 | 69.85 | 71.40 | 2,481,034 | +1.57(+2.25%) |
May 15, 2024 | 70.99 | 71.01 | 69.65 | 69.83 | 3,847,223 | -1.02(-1.44%) |
May 14, 2024 | 70.68 | 71.00 | 70.37 | 70.85 | 3,237,290 | +0.21(+0.30%) |
May 13, 2024 | 70.75 | 71.15 | 70.39 | 70.64 | 2,896,996 | -0.06(-0.08%) |
May 10, 2024 | 70.24 | 70.86 | 69.95 | 70.70 | 2,398,732 | +0.44(+0.63%) |
May 09, 2024 | 69.43 | 70.27 | 68.85 | 70.26 | 2,397,353 | +0.73(+1.05%) |
May 08, 2024 | 70.08 | 70.27 | 69.49 | 69.53 | 2,494,518 | -0.38(-0.54%) |
May 07, 2024 | 69.58 | 70.06 | 69.38 | 69.91 | 2,453,779 | +0.77(+1.11%) |
May 06, 2024 | 70.02 | 70.22 | 68.86 | 69.14 | 3,602,076 | -0.77(-1.10%) |
May 03, 2024 | 70.53 | 70.57 | 69.43 | 69.91 | 3,444,230 | -0.74(-1.05%) |
May 02, 2024 | 70.40 | 70.86 | 70.33 | 70.65 | 3,071,103 | +0.66(+0.94%) |
May 01, 2024 | 70.32 | 70.47 | 69.46 | 69.99 | 3,396,784 | -0.47(-0.67%) |
Apr 30, 2024 | 70.08 | 70.53 | 69.83 | 70.46 | 3,121,599 | +0.23(+0.33%) |
Apr 29, 2024 | 70.87 | 71.19 | 69.92 | 70.23 | 4,179,101 | -0.60(-0.85%) |
Apr 26, 2024 | 71.01 | 72.13 | 70.81 | 70.83 | 4,170,378 | -0.55(-0.77%) |
Apr 25, 2024 | 71.86 | 72.31 | 71.11 | 71.38 | 2,874,525 | -0.23(-0.32%) |
Apr 24, 2024 | 70.16 | 71.87 | 69.95 | 71.61 | 4,445,942 | +0.79(+1.12%) |
Apr 23, 2024 | 71.07 | 71.55 | 70.64 | 70.82 | 3,690,611 | -0.35(-0.49%) |
Apr 22, 2024 | 70.61 | 71.38 | 70.39 | 71.17 | 3,637,534 | +0.75(+1.07%) |
Apr 19, 2024 | 69.21 | 70.65 | 69.08 | 70.42 | 3,992,289 | +1.33(+1.93%) |
Apr 18, 2024 | 69.00 | 69.25 | 68.57 | 69.09 | 3,619,310 | +0.58(+0.85%) |
Apr 17, 2024 | 68.22 | 68.80 | 68.08 | 68.51 | 3,664,777 | +0.67(+0.99%) |
Apr 16, 2024 | 67.51 | 68.01 | 67.31 | 67.84 | 4,205,229 | +0.52(+0.77%) |
Apr 15, 2024 | 66.43 | 67.50 | 66.30 | 67.32 | 4,510,387 | +1.12(+1.69%) |
Apr 12, 2024 | 67.16 | 67.16 | 66.11 | 66.20 | 3,371,932 | -0.80(-1.19%) |
Apr 11, 2024 | 69.05 | 69.27 | 66.99 | 67.00 | 4,924,898 | -1.85(-2.69%) |
Apr 10, 2024 | 69.95 | 70.23 | 68.31 | 68.85 | 4,434,996 | -1.33(-1.90%) |
Apr 09, 2024 | 69.42 | 70.21 | 69.14 | 70.18 | 4,424,983 | +0.77(+1.11%) |
Apr 08, 2024 | 69.20 | 69.89 | 68.98 | 69.41 | 4,055,260 | +0.21(+0.30%) |
Apr 05, 2024 | 69.60 | 69.94 | 68.86 | 69.20 | 3,660,911 | -0.58(-0.84%) |
Apr 04, 2024 | 68.80 | 69.94 | 68.34 | 69.79 | 4,369,020 | +1.38(+2.01%) |
Apr 03, 2024 | 69.75 | 69.88 | 68.39 | 68.41 | 4,420,309 | -1.56(-2.23%) |
Apr 02, 2024 | 69.67 | 70.01 | 69.32 | 69.97 | 3,829,318 | +0.43(+0.61%) |