Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 71.73 | 73.29 | 71.61 | 72.84 | 543,158 | +0.96(+1.34%) |
May 30, 2024 | 71.23 | 72.09 | 71.16 | 71.88 | 372,843 | +1.13(+1.60%) |
May 29, 2024 | 70.29 | 71.15 | 70.20 | 70.75 | 310,120 | -0.25(-0.35%) |
May 28, 2024 | 72.35 | 72.57 | 70.65 | 70.99 | 484,376 | -1.06(-1.47%) |
May 24, 2024 | 72.17 | 72.59 | 71.29 | 72.06 | 361,988 | +0.63(+0.88%) |
May 23, 2024 | 70.73 | 71.81 | 70.54 | 71.43 | 367,072 | +0.43(+0.60%) |
May 22, 2024 | 72.25 | 72.45 | 70.23 | 71.00 | 522,305 | -1.67(-2.30%) |
May 21, 2024 | 70.61 | 72.93 | 70.48 | 72.67 | 699,705 | +1.94(+2.74%) |
May 20, 2024 | 69.57 | 70.88 | 69.57 | 70.74 | 309,583 | +1.04(+1.50%) |
May 17, 2024 | 68.44 | 69.82 | 68.34 | 69.69 | 434,912 | +1.16(+1.70%) |
May 16, 2024 | 67.45 | 68.90 | 67.39 | 68.53 | 457,076 | +1.03(+1.53%) |
May 15, 2024 | 69.06 | 69.17 | 67.20 | 67.50 | 401,666 | -1.26(-1.83%) |
May 14, 2024 | 68.80 | 69.16 | 68.37 | 68.76 | 242,336 | +0.59(+0.86%) |
May 13, 2024 | 68.53 | 69.50 | 67.99 | 68.17 | 278,465 | +0.45(+0.66%) |
May 10, 2024 | 68.28 | 68.48 | 67.47 | 67.73 | 266,883 | -0.59(-0.86%) |
May 09, 2024 | 66.75 | 68.33 | 66.42 | 68.31 | 260,439 | +1.56(+2.34%) |
May 08, 2024 | 66.87 | 67.23 | 66.24 | 66.75 | 378,427 | -0.52(-0.77%) |
May 07, 2024 | 65.85 | 67.66 | 65.85 | 67.27 | 512,503 | +1.94(+2.96%) |
May 06, 2024 | 65.65 | 66.05 | 64.91 | 65.33 | 984,344 | +0.13(+0.20%) |
May 03, 2024 | 67.84 | 68.01 | 65.01 | 65.20 | 1,015,673 | -1.71(-2.55%) |
May 02, 2024 | 64.56 | 69.22 | 64.56 | 66.91 | 2,158,868 | +5.19(+8.42%) |
May 01, 2024 | 61.64 | 62.71 | 60.64 | 61.72 | 780,572 | +0.08(+0.13%) |
Apr 30, 2024 | 62.73 | 63.02 | 61.53 | 61.64 | 460,980 | -1.75(-2.76%) |
Apr 29, 2024 | 62.02 | 63.50 | 61.45 | 63.39 | 643,195 | +1.61(+2.60%) |
Apr 26, 2024 | 61.90 | 63.10 | 61.67 | 61.78 | 704,968 | +0.40(+0.65%) |
Apr 25, 2024 | 61.30 | 61.68 | 60.22 | 61.38 | 630,885 | -0.06(-0.10%) |
Apr 24, 2024 | 59.96 | 62.03 | 59.56 | 61.44 | 663,812 | +1.62(+2.71%) |
Apr 23, 2024 | 56.98 | 59.87 | 56.95 | 59.82 | 561,841 | +2.83(+4.97%) |
Apr 22, 2024 | 56.26 | 57.46 | 56.18 | 56.99 | 397,554 | +0.92(+1.65%) |
Apr 19, 2024 | 54.78 | 56.17 | 54.78 | 56.07 | 495,673 | +1.05(+1.91%) |
Apr 18, 2024 | 54.72 | 55.14 | 54.16 | 55.01 | 486,937 | +0.55(+1.00%) |
Apr 17, 2024 | 54.72 | 56.77 | 54.32 | 54.47 | 452,102 | +0.28(+0.51%) |
Apr 16, 2024 | 53.35 | 54.23 | 53.00 | 54.19 | 332,326 | +0.56(+1.04%) |
Apr 15, 2024 | 54.10 | 54.53 | 53.36 | 53.63 | 367,486 | +0.04(+0.07%) |
Apr 12, 2024 | 53.38 | 53.68 | 52.59 | 53.59 | 535,558 | -0.27(-0.50%) |
Apr 11, 2024 | 53.97 | 54.12 | 53.55 | 53.86 | 473,957 | +0.28(+0.52%) |
Apr 10, 2024 | 54.53 | 54.60 | 53.31 | 53.58 | 441,537 | -2.09(-3.75%) |
Apr 09, 2024 | 56.09 | 56.09 | 55.09 | 55.67 | 285,757 | -0.16(-0.28%) |
Apr 08, 2024 | 56.50 | 56.61 | 55.80 | 55.83 | 325,710 | -0.17(-0.30%) |
Apr 05, 2024 | 56.53 | 56.77 | 55.66 | 56.00 | 567,687 | -0.61(-1.07%) |
Apr 04, 2024 | 58.84 | 59.76 | 56.54 | 56.60 | 468,887 | -0.46(-0.80%) |
Apr 03, 2024 | 56.59 | 57.49 | 56.41 | 57.06 | 426,296 | +0.21(+0.37%) |
Apr 02, 2024 | 58.60 | 58.93 | 56.03 | 56.85 | 482,061 | -3.09(-5.15%) |
Apr 01, 2024 | 59.82 | 60.34 | 59.38 | 59.94 | 446,596 | +0.10(+0.17%) |
Mar 28, 2024 | 58.90 | 60.09 | 58.90 | 59.84 | 605,977 | +0.88(+1.50%) |
Mar 27, 2024 | 58.24 | 58.98 | 58.11 | 58.96 | 526,018 | +1.32(+2.29%) |
Mar 26, 2024 | 58.28 | 58.46 | 57.58 | 57.63 | 548,708 | -0.23(-0.39%) |
Mar 25, 2024 | 56.95 | 58.26 | 56.95 | 57.86 | 441,749 | +0.91(+1.60%) |
Mar 22, 2024 | 58.74 | 58.78 | 56.89 | 56.95 | 528,717 | -2.04(-3.45%) |
Mar 21, 2024 | 58.68 | 59.15 | 57.91 | 58.99 | 541,144 | +0.77(+1.33%) |
Mar 20, 2024 | 58.10 | 58.36 | 57.55 | 58.21 | 466,321 | +0.28(+0.48%) |
Mar 19, 2024 | 57.09 | 58.26 | 57.02 | 57.93 | 469,190 | +0.72(+1.27%) |
Mar 18, 2024 | 58.19 | 58.70 | 57.14 | 57.21 | 593,284 | -1.40(-2.39%) |
Mar 15, 2024 | 58.58 | 59.37 | 58.17 | 58.61 | 5,804,050 | -0.39(-0.66%) |
Mar 14, 2024 | 60.16 | 60.57 | 58.74 | 59.00 | 651,098 | -1.35(-2.24%) |
Mar 13, 2024 | 59.67 | 60.69 | 59.67 | 60.35 | 660,680 | +0.41(+0.68%) |
Mar 12, 2024 | 60.04 | 60.46 | 59.80 | 59.94 | 565,414 | -0.23(-0.38%) |
Mar 11, 2024 | 60.76 | 61.29 | 59.92 | 60.17 | 572,199 | -0.79(-1.30%) |
Mar 08, 2024 | 61.08 | 61.66 | 60.52 | 60.96 | 544,280 | +0.03(+0.05%) |
Mar 07, 2024 | 60.55 | 61.32 | 59.87 | 60.93 | 608,446 | +0.88(+1.47%) |
Mar 06, 2024 | 60.09 | 60.63 | 59.07 | 60.05 | 555,823 | +0.29(+0.48%) |
Mar 05, 2024 | 57.01 | 60.37 | 57.01 | 59.76 | 856,811 | +2.16(+3.74%) |
Mar 04, 2024 | 58.05 | 58.45 | 56.60 | 57.61 | 713,640 | -0.59(-1.02%) |