Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 72.02 | 73.24 | 72.00 | 73.08 | 529,056 | +1.37(+1.91%) |
May 30, 2024 | 71.01 | 71.73 | 70.69 | 71.71 | 293,379 | +0.90(+1.27%) |
May 29, 2024 | 72.07 | 72.31 | 70.73 | 70.81 | 325,046 | -2.01(-2.76%) |
May 28, 2024 | 73.31 | 73.62 | 72.63 | 72.82 | 443,627 | -0.30(-0.42%) |
May 24, 2024 | 73.64 | 73.64 | 72.73 | 73.12 | 314,384 | +0.01(+0.01%) |
May 23, 2024 | 73.36 | 73.71 | 72.97 | 73.11 | 455,708 | +0.54(+0.74%) |
May 22, 2024 | 72.59 | 73.20 | 72.24 | 72.57 | 420,971 | -0.15(-0.20%) |
May 21, 2024 | 74.11 | 74.31 | 72.10 | 72.72 | 390,917 | -1.66(-2.24%) |
May 20, 2024 | 75.27 | 75.27 | 74.30 | 74.38 | 370,895 | -0.89(-1.18%) |
May 17, 2024 | 75.57 | 75.57 | 74.69 | 75.27 | 377,180 | -0.32(-0.43%) |
May 16, 2024 | 75.79 | 76.03 | 74.95 | 75.60 | 350,617 | -0.56(-0.73%) |
May 15, 2024 | 77.15 | 77.17 | 75.82 | 76.16 | 342,442 | -0.63(-0.82%) |
May 14, 2024 | 76.65 | 77.24 | 76.55 | 76.78 | 388,876 | +0.50(+0.65%) |
May 13, 2024 | 75.65 | 76.28 | 75.37 | 76.28 | 288,096 | +1.17(+1.55%) |
May 10, 2024 | 74.72 | 75.45 | 74.05 | 75.12 | 335,112 | +0.44(+0.59%) |
May 09, 2024 | 75.25 | 75.25 | 73.98 | 74.68 | 336,772 | -0.66(-0.87%) |
May 08, 2024 | 74.90 | 75.34 | 74.73 | 75.33 | 197,487 | -0.12(-0.16%) |
May 07, 2024 | 75.81 | 76.38 | 75.42 | 75.45 | 260,073 | +0.09(+0.12%) |
May 06, 2024 | 74.92 | 75.87 | 74.61 | 75.36 | 270,005 | +1.36(+1.84%) |
May 03, 2024 | 75.32 | 75.39 | 73.43 | 74.00 | 326,125 | -0.60(-0.80%) |
May 02, 2024 | 73.90 | 74.70 | 73.50 | 74.60 | 222,161 | +0.98(+1.33%) |
May 01, 2024 | 74.07 | 74.56 | 72.94 | 73.62 | 401,793 | -0.27(-0.37%) |
Apr 30, 2024 | 74.17 | 74.66 | 73.78 | 73.89 | 306,360 | -0.70(-0.93%) |
Apr 29, 2024 | 74.28 | 75.39 | 74.28 | 74.59 | 342,227 | +0.30(+0.41%) |
Apr 26, 2024 | 74.45 | 74.97 | 74.04 | 74.28 | 304,343 | -0.33(-0.45%) |
Apr 25, 2024 | 74.95 | 74.95 | 73.99 | 74.62 | 249,245 | -0.89(-1.18%) |
Apr 24, 2024 | 74.71 | 75.55 | 71.66 | 75.51 | 431,788 | +0.65(+0.86%) |
Apr 23, 2024 | 74.00 | 75.19 | 73.85 | 74.86 | 338,193 | +0.77(+1.04%) |
Apr 22, 2024 | 73.93 | 74.82 | 73.17 | 74.09 | 423,394 | +0.79(+1.08%) |
Apr 19, 2024 | 72.59 | 73.41 | 72.07 | 73.30 | 545,582 | +0.79(+1.09%) |
Apr 18, 2024 | 74.35 | 74.35 | 71.47 | 72.50 | 1,379,273 | +3.88(+5.65%) |
Apr 17, 2024 | 69.04 | 69.96 | 68.51 | 68.62 | 673,270 | +0.10(+0.14%) |
Apr 16, 2024 | 68.53 | 68.80 | 67.83 | 68.53 | 430,233 | -0.58(-0.84%) |
Apr 15, 2024 | 70.02 | 70.47 | 68.94 | 69.10 | 333,201 | -0.56(-0.80%) |
Apr 12, 2024 | 70.16 | 70.62 | 69.60 | 69.66 | 357,208 | -1.23(-1.74%) |
Apr 11, 2024 | 71.66 | 71.94 | 70.73 | 70.90 | 296,975 | -0.46(-0.65%) |
Apr 10, 2024 | 73.20 | 73.20 | 71.01 | 71.36 | 309,101 | -3.18(-4.27%) |
Apr 09, 2024 | 74.31 | 75.24 | 74.31 | 74.54 | 452,583 | +0.71(+0.96%) |
Apr 08, 2024 | 73.13 | 74.12 | 73.13 | 73.83 | 308,697 | +1.14(+1.56%) |
Apr 05, 2024 | 71.90 | 72.89 | 71.69 | 72.70 | 314,020 | +0.60(+0.83%) |
Apr 04, 2024 | 73.04 | 73.90 | 72.02 | 72.10 | 260,528 | -0.31(-0.43%) |
Apr 03, 2024 | 71.31 | 72.49 | 70.77 | 72.41 | 544,892 | -0.24(-0.32%) |
Apr 02, 2024 | 73.32 | 73.82 | 72.58 | 72.65 | 384,796 | -1.30(-1.76%) |
Apr 01, 2024 | 76.07 | 76.07 | 73.93 | 73.95 | 337,116 | -2.09(-2.74%) |
Mar 28, 2024 | 74.99 | 76.27 | 75.85 | 76.04 | 508,312 | +1.24(+1.66%) |
Mar 27, 2024 | 73.78 | 74.82 | 73.47 | 74.79 | 280,780 | +1.51(+2.06%) |
Mar 26, 2024 | 72.91 | 73.48 | 72.40 | 73.29 | 386,073 | +0.56(+0.77%) |
Mar 25, 2024 | 72.50 | 73.02 | 72.23 | 72.73 | 170,915 | +0.23(+0.31%) |
Mar 22, 2024 | 73.84 | 73.84 | 72.43 | 72.50 | 204,796 | -1.08(-1.46%) |
Mar 21, 2024 | 73.45 | 73.88 | 73.35 | 73.58 | 243,433 | +0.44(+0.60%) |
Mar 20, 2024 | 71.12 | 73.17 | 71.04 | 73.14 | 406,903 | +1.80(+2.53%) |
Mar 19, 2024 | 71.85 | 72.64 | 71.31 | 71.34 | 438,727 | -0.77(-1.07%) |
Mar 18, 2024 | 71.34 | 72.14 | 71.08 | 72.11 | 525,999 | +0.80(+1.13%) |
Mar 15, 2024 | 70.47 | 71.99 | 70.47 | 71.31 | 991,989 | +0.48(+0.68%) |
Mar 14, 2024 | 72.47 | 72.92 | 70.56 | 70.83 | 400,964 | -2.06(-2.82%) |
Mar 13, 2024 | 72.75 | 73.66 | 72.69 | 72.88 | 299,853 | +0.14(+0.19%) |
Mar 12, 2024 | 72.24 | 73.48 | 72.10 | 72.75 | 291,994 | +0.27(+0.38%) |
Mar 11, 2024 | 73.46 | 73.79 | 72.31 | 72.47 | 358,358 | -1.01(-1.37%) |
Mar 08, 2024 | 74.04 | 74.38 | 73.47 | 73.48 | 221,020 | -0.01(-0.01%) |
Mar 07, 2024 | 72.37 | 73.51 | 72.26 | 73.49 | 277,375 | +1.42(+1.97%) |
Mar 06, 2024 | 71.52 | 72.10 | 70.90 | 72.07 | 367,426 | +1.08(+1.52%) |
Mar 05, 2024 | 71.94 | 72.71 | 70.87 | 70.99 | 304,325 | -1.25(-1.74%) |
Mar 04, 2024 | 71.89 | 72.76 | 71.71 | 72.25 | 386,549 | +0.45(+0.63%) |