Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 68.38 | 68.81 | 68.29 | 68.81 | 1,431 | +0.81(+1.18%) |
May 30, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 70 | +0.79(+1.18%) |
May 29, 2024 | 67.27 | 67.33 | 67.15 | 67.21 | 5,305 | -0.86(-1.26%) |
May 28, 2024 | 68.36 | 68.36 | 68.06 | 68.06 | 899 | -0.30(-0.45%) |
May 24, 2024 | 68.05 | 68.37 | 68.05 | 68.37 | 355 | +0.59(+0.87%) |
May 23, 2024 | 68.88 | 68.88 | 67.78 | 67.78 | 753 | -0.85(-1.23%) |
May 22, 2024 | 68.63 | 68.63 | 68.63 | 68.63 | 135 | -0.56(-0.80%) |
May 21, 2024 | 69.18 | 69.18 | 69.18 | 69.18 | 73 | -0.02(-0.03%) |
May 20, 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 82 | +0.02(+0.03%) |
May 17, 2024 | 69.15 | 69.18 | 69.15 | 69.18 | 415 | +0.01(+0.01%) |
May 16, 2024 | 69.17 | 69.17 | 69.17 | 69.17 | 111 | -0.28(-0.40%) |
May 15, 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 40 | +0.36(+0.52%) |
May 14, 2024 | 69.23 | 69.23 | 68.93 | 69.09 | 432 | +0.53(+0.77%) |
May 13, 2024 | 68.98 | 68.98 | 68.56 | 68.56 | 239 | -0.09(-0.13%) |
May 10, 2024 | 68.65 | 68.65 | 68.65 | 68.65 | 100 | -0.10(-0.14%) |
May 09, 2024 | 68.52 | 68.75 | 68.52 | 68.75 | 410 | +0.69(+1.01%) |
May 08, 2024 | 67.86 | 68.06 | 67.86 | 68.06 | 215 | -0.03(-0.05%) |
May 07, 2024 | 68.09 | 68.09 | 68.09 | 68.09 | 86 | +0.18(+0.26%) |
May 06, 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 3 | +0.65(+0.97%) |
May 03, 2024 | 67.27 | 67.27 | 67.27 | 67.27 | 100 | +0.66(+0.99%) |
May 02, 2024 | 66.68 | 66.68 | 66.60 | 66.60 | 229 | +0.94(+1.43%) |
May 01, 2024 | 65.67 | 65.67 | 65.67 | 65.67 | 168 | +0.20(+0.30%) |
Apr 30, 2024 | 65.47 | 65.47 | 65.47 | 65.47 | 185 | -1.12(-1.69%) |
Apr 29, 2024 | 66.53 | 66.59 | 66.53 | 66.59 | 108 | +0.24(+0.36%) |
Apr 26, 2024 | 66.41 | 66.41 | 66.31 | 66.36 | 415 | +0.33(+0.50%) |
Apr 25, 2024 | 65.64 | 66.03 | 65.64 | 66.03 | 418 | -0.56(-0.85%) |
Apr 24, 2024 | 66.39 | 66.59 | 66.39 | 66.59 | 906 | +0.01(+0.02%) |
Apr 23, 2024 | 66.58 | 66.58 | 66.58 | 66.58 | 22 | +1.02(+1.56%) |
Apr 22, 2024 | 65.61 | 65.61 | 65.55 | 65.55 | 175 | +0.50(+0.76%) |
Apr 19, 2024 | 64.64 | 65.06 | 64.64 | 65.06 | 1,154 | +0.73(+1.13%) |
Apr 18, 2024 | 64.34 | 64.34 | 64.33 | 64.33 | 517 | +0.01(+0.01%) |
Apr 17, 2024 | 64.33 | 64.33 | 64.33 | 64.33 | 6 | -0.42(-0.65%) |
Apr 16, 2024 | 64.88 | 64.88 | 64.75 | 64.75 | 879 | -0.34(-0.52%) |
Apr 15, 2024 | 65.08 | 65.08 | 65.08 | 65.08 | 292 | -0.55(-0.83%) |
Apr 12, 2024 | 66.35 | 66.35 | 65.50 | 65.63 | 10,690 | -0.92(-1.38%) |
Apr 11, 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 92 | +0.19(+0.29%) |
Apr 10, 2024 | 66.51 | 66.51 | 66.36 | 66.36 | 382 | -1.66(-2.44%) |
Apr 09, 2024 | 67.77 | 68.02 | 67.77 | 68.02 | 234 | +0.13(+0.20%) |
Apr 08, 2024 | 67.99 | 67.99 | 67.88 | 67.88 | 671 | +0.40(+0.60%) |
Apr 05, 2024 | 67.47 | 67.56 | 67.47 | 67.48 | 672 | +0.28(+0.42%) |
Apr 04, 2024 | 68.24 | 68.26 | 67.19 | 67.20 | 3,242 | -0.51(-0.75%) |
Apr 03, 2024 | 67.67 | 67.76 | 67.67 | 67.71 | 422 | +0.30(+0.44%) |
Apr 02, 2024 | 67.51 | 67.51 | 67.41 | 67.41 | 774 | -0.99(-1.45%) |
Apr 01, 2024 | 68.43 | 68.43 | 68.40 | 68.40 | 347 | -0.68(-0.99%) |
Mar 28, 2024 | 68.97 | 69.09 | 68.90 | 69.09 | 1,169 | +0.43(+0.62%) |
Mar 27, 2024 | 67.71 | 68.66 | 67.71 | 68.66 | 362 | +1.42(+2.11%) |
Mar 26, 2024 | 67.30 | 67.31 | 67.24 | 67.24 | 1,852 | -0.07(-0.10%) |
Mar 25, 2024 | 67.31 | 67.31 | 67.31 | 67.31 | 146 | -0.04(-0.06%) |
Mar 22, 2024 | 68.01 | 68.01 | 67.35 | 67.35 | 1,163 | -0.71(-1.04%) |
Mar 21, 2024 | 68.11 | 68.11 | 67.99 | 68.06 | 2,207 | +0.69(+1.02%) |
Mar 20, 2024 | 66.36 | 67.37 | 66.36 | 67.37 | 4,054 | +1.06(+1.60%) |
Mar 19, 2024 | 66.34 | 66.34 | 66.31 | 66.31 | 254 | +0.52(+0.79%) |
Mar 18, 2024 | 65.79 | 65.79 | 65.79 | 65.79 | 131 | -0.27(-0.40%) |
Mar 15, 2024 | 66.01 | 66.05 | 65.96 | 66.05 | 3,857 | +0.29(+0.44%) |
Mar 14, 2024 | 66.42 | 66.42 | 65.76 | 65.76 | 477 | -0.99(-1.48%) |
Mar 13, 2024 | 66.50 | 67.11 | 66.50 | 66.75 | 2,826 | +0.09(+0.13%) |
Mar 12, 2024 | 66.39 | 66.66 | 66.39 | 66.66 | 153 | -0.13(-0.19%) |
Mar 11, 2024 | 66.74 | 66.79 | 66.74 | 66.79 | 633 | -0.28(-0.42%) |
Mar 08, 2024 | 67.79 | 67.79 | 67.07 | 67.07 | 319 | -0.07(-0.10%) |
Mar 07, 2024 | 67.19 | 67.19 | 67.14 | 67.14 | 284 | +0.49(+0.74%) |
Mar 06, 2024 | 66.95 | 66.95 | 66.64 | 66.64 | 411 | +0.19(+0.28%) |
Mar 05, 2024 | 66.75 | 66.78 | 66.46 | 66.46 | 711 | -0.34(-0.51%) |
Mar 04, 2024 | 66.99 | 66.99 | 66.80 | 66.80 | 138 | +0.02(+0.02%) |