Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 65.14 | 65.76 | 64.49 | 65.66 | 1,188,330 | +0.81(+1.25%) |
May 30, 2024 | 64.30 | 65.10 | 64.30 | 64.85 | 1,064,443 | +0.39(+0.61%) |
May 29, 2024 | 65.18 | 65.33 | 64.45 | 64.46 | 1,044,666 | -1.31(-1.99%) |
May 28, 2024 | 66.39 | 66.75 | 65.48 | 65.77 | 679,341 | -0.60(-0.90%) |
May 24, 2024 | 66.37 | 66.42 | 65.95 | 66.37 | 459,031 | +0.42(+0.64%) |
May 23, 2024 | 66.20 | 66.57 | 65.85 | 65.95 | 845,716 | -0.12(-0.18%) |
May 22, 2024 | 66.44 | 66.60 | 65.96 | 66.07 | 898,182 | -0.51(-0.77%) |
May 21, 2024 | 65.95 | 66.58 | 65.88 | 66.58 | 719,835 | +0.47(+0.71%) |
May 20, 2024 | 65.76 | 66.42 | 65.59 | 66.11 | 784,167 | +0.47(+0.72%) |
May 17, 2024 | 65.96 | 65.96 | 65.40 | 65.64 | 673,427 | -0.22(-0.33%) |
May 16, 2024 | 65.85 | 66.03 | 65.51 | 65.86 | 1,141,387 | -0.07(-0.11%) |
May 15, 2024 | 66.20 | 66.41 | 65.72 | 65.93 | 1,023,231 | -0.04(-0.06%) |
May 14, 2024 | 66.61 | 66.64 | 65.89 | 65.97 | 1,139,242 | -0.23(-0.35%) |
May 13, 2024 | 66.64 | 66.76 | 65.89 | 66.20 | 983,611 | -0.30(-0.45%) |
May 10, 2024 | 66.98 | 66.98 | 66.31 | 66.50 | 834,576 | -0.04(-0.06%) |
May 09, 2024 | 66.80 | 67.33 | 66.49 | 66.54 | 1,290,821 | +0.05(+0.08%) |
May 08, 2024 | 67.23 | 67.23 | 65.15 | 66.49 | 1,696,004 | -0.82(-1.22%) |
May 07, 2024 | 68.03 | 68.19 | 67.31 | 67.31 | 1,376,129 | -0.69(-1.01%) |
May 06, 2024 | 67.20 | 68.68 | 67.20 | 68.00 | 1,075,722 | +1.21(+1.81%) |
May 03, 2024 | 66.76 | 66.98 | 65.86 | 66.79 | 1,211,186 | +0.28(+0.42%) |
May 02, 2024 | 65.89 | 66.61 | 65.47 | 66.51 | 1,348,391 | +0.95(+1.45%) |
May 01, 2024 | 65.51 | 65.96 | 64.78 | 65.56 | 2,040,972 | +0.62(+0.95%) |
Apr 30, 2024 | 66.02 | 66.60 | 64.54 | 64.94 | 1,909,018 | -1.06(-1.61%) |
Apr 29, 2024 | 65.32 | 66.20 | 65.32 | 66.00 | 1,957,167 | +0.70(+1.07%) |
Apr 26, 2024 | 65.03 | 65.85 | 65.03 | 65.30 | 1,347,866 | +0.06(+0.09%) |
Apr 25, 2024 | 64.16 | 65.34 | 64.09 | 65.24 | 1,081,088 | +0.86(+1.34%) |
Apr 24, 2024 | 64.05 | 64.44 | 63.73 | 64.38 | 1,110,609 | +0.18(+0.28%) |
Apr 23, 2024 | 65.62 | 65.62 | 63.54 | 64.20 | 1,447,218 | +1.08(+1.71%) |
Apr 22, 2024 | 63.01 | 63.37 | 62.60 | 63.12 | 967,062 | +0.45(+0.72%) |
Apr 19, 2024 | 62.32 | 62.89 | 62.28 | 62.67 | 695,101 | +0.54(+0.87%) |
Apr 18, 2024 | 62.43 | 62.88 | 62.08 | 62.13 | 980,203 | -0.09(-0.14%) |
Apr 17, 2024 | 62.22 | 62.54 | 61.87 | 62.22 | 1,008,699 | +0.24(+0.39%) |
Apr 16, 2024 | 61.67 | 62.21 | 61.27 | 61.98 | 1,255,916 | +0.30(+0.49%) |
Apr 15, 2024 | 63.25 | 63.38 | 61.49 | 61.68 | 1,150,184 | -1.06(-1.69%) |
Apr 12, 2024 | 63.68 | 63.87 | 62.51 | 62.74 | 941,691 | -0.94(-1.48%) |
Apr 11, 2024 | 64.02 | 64.14 | 63.20 | 63.68 | 1,370,700 | -0.24(-0.38%) |
Apr 10, 2024 | 63.36 | 64.14 | 63.02 | 63.92 | 1,185,262 | -0.33(-0.51%) |
Apr 09, 2024 | 64.96 | 65.12 | 63.87 | 64.25 | 1,296,849 | -0.09(-0.14%) |
Apr 08, 2024 | 65.17 | 65.36 | 64.32 | 64.34 | 1,084,669 | -0.59(-0.91%) |
Apr 05, 2024 | 64.11 | 65.08 | 64.11 | 64.93 | 880,765 | +0.61(+0.95%) |
Apr 04, 2024 | 64.67 | 65.26 | 63.82 | 64.32 | 1,567,402 | +0.53(+0.83%) |
Apr 03, 2024 | 62.89 | 64.03 | 62.89 | 63.79 | 1,105,249 | +0.76(+1.21%) |
Apr 02, 2024 | 63.18 | 63.43 | 62.87 | 63.03 | 917,879 | -0.29(-0.46%) |
Apr 01, 2024 | 63.32 | 63.40 | 62.80 | 63.32 | 1,155,177 | -0.34(-0.53%) |
Mar 28, 2024 | 63.55 | 64.30 | 63.21 | 63.66 | 1,767,138 | +0.53(+0.84%) |
Mar 27, 2024 | 62.06 | 63.15 | 62.04 | 63.13 | 1,339,692 | +1.70(+2.77%) |
Mar 26, 2024 | 61.29 | 61.66 | 61.11 | 61.43 | 679,634 | +0.31(+0.51%) |
Mar 25, 2024 | 61.52 | 61.56 | 61.07 | 61.12 | 438,751 | -0.29(-0.47%) |
Mar 22, 2024 | 61.92 | 61.92 | 61.13 | 61.41 | 848,272 | -0.35(-0.57%) |
Mar 21, 2024 | 60.60 | 61.82 | 60.51 | 61.76 | 1,411,966 | +1.38(+2.29%) |
Mar 20, 2024 | 60.60 | 60.75 | 60.08 | 60.38 | 749,180 | -0.05(-0.08%) |
Mar 19, 2024 | 60.01 | 60.63 | 59.70 | 60.43 | 1,055,300 | +0.42(+0.70%) |
Mar 18, 2024 | 60.30 | 60.86 | 59.92 | 60.01 | 1,157,631 | -0.25(-0.41%) |
Mar 15, 2024 | 60.40 | 60.95 | 60.16 | 60.26 | 1,861,212 | -0.36(-0.59%) |
Mar 14, 2024 | 61.21 | 61.63 | 60.37 | 60.62 | 922,489 | -0.52(-0.85%) |
Mar 13, 2024 | 60.99 | 61.48 | 60.95 | 61.14 | 1,232,768 | +0.35(+0.57%) |
Mar 12, 2024 | 61.02 | 61.14 | 60.39 | 60.79 | 1,215,714 | -0.19(-0.31%) |
Mar 11, 2024 | 61.23 | 61.66 | 60.62 | 60.98 | 810,430 | -0.53(-0.86%) |
Mar 08, 2024 | 62.15 | 62.77 | 61.37 | 61.51 | 1,195,458 | -0.47(-0.76%) |
Mar 07, 2024 | 61.81 | 62.23 | 61.58 | 61.98 | 1,666,148 | +0.41(+0.66%) |
Mar 06, 2024 | 61.91 | 62.47 | 61.35 | 61.57 | 1,719,420 | +0.00(+0.00%) |
Mar 05, 2024 | 60.70 | 61.83 | 60.70 | 61.57 | 1,846,898 | +0.95(+1.56%) |
Mar 04, 2024 | 59.93 | 60.80 | 59.68 | 60.62 | 1,083,199 | +0.86(+1.44%) |