Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 67.24 | 67.78 | 66.93 | 67.71 | 986,880 | +0.74(+1.10%) |
May 30, 2024 | 66.54 | 67.38 | 66.08 | 66.97 | 1,529,487 | +0.37(+0.56%) |
May 29, 2024 | 66.40 | 66.78 | 66.08 | 66.60 | 593,056 | -0.32(-0.48%) |
May 28, 2024 | 68.07 | 68.37 | 66.84 | 66.92 | 669,126 | -1.27(-1.86%) |
May 24, 2024 | 67.97 | 68.25 | 67.40 | 68.19 | 352,099 | +0.46(+0.68%) |
May 23, 2024 | 68.30 | 68.51 | 67.71 | 67.73 | 487,354 | -0.33(-0.48%) |
May 22, 2024 | 68.29 | 68.50 | 67.78 | 68.06 | 379,122 | -0.39(-0.57%) |
May 21, 2024 | 67.90 | 68.55 | 67.78 | 68.45 | 388,082 | +0.48(+0.71%) |
May 20, 2024 | 68.25 | 68.26 | 67.74 | 67.97 | 252,597 | -0.36(-0.53%) |
May 17, 2024 | 68.32 | 68.37 | 67.75 | 68.33 | 221,549 | -0.02(-0.03%) |
May 16, 2024 | 68.46 | 69.00 | 68.18 | 68.35 | 415,253 | -0.11(-0.16%) |
May 15, 2024 | 68.00 | 68.53 | 68.00 | 68.46 | 471,452 | +0.72(+1.06%) |
May 14, 2024 | 68.01 | 68.01 | 67.44 | 67.74 | 400,866 | -0.05(-0.07%) |
May 13, 2024 | 68.64 | 68.64 | 67.76 | 67.79 | 377,494 | -0.71(-1.04%) |
May 10, 2024 | 68.39 | 68.93 | 68.25 | 68.50 | 519,341 | -0.10(-0.15%) |
May 09, 2024 | 68.65 | 68.99 | 68.39 | 68.60 | 688,396 | +0.03(+0.04%) |
May 08, 2024 | 68.03 | 68.72 | 68.03 | 68.57 | 426,730 | +0.27(+0.40%) |
May 07, 2024 | 68.42 | 68.80 | 68.26 | 68.30 | 482,743 | +0.13(+0.19%) |
May 06, 2024 | 67.80 | 68.23 | 67.62 | 68.17 | 244,455 | +0.90(+1.34%) |
May 03, 2024 | 67.23 | 67.39 | 66.77 | 67.27 | 327,287 | +0.70(+1.05%) |
May 02, 2024 | 66.49 | 66.80 | 66.25 | 66.57 | 499,268 | +0.36(+0.54%) |
May 01, 2024 | 65.82 | 67.16 | 65.80 | 66.21 | 604,956 | +0.26(+0.39%) |
Apr 30, 2024 | 66.36 | 66.63 | 65.92 | 65.95 | 684,644 | -0.58(-0.87%) |
Apr 29, 2024 | 66.64 | 67.16 | 66.19 | 66.53 | 402,278 | -0.04(-0.06%) |
Apr 26, 2024 | 66.71 | 67.25 | 66.34 | 66.57 | 500,829 | +0.09(+0.14%) |
Apr 25, 2024 | 66.52 | 66.89 | 65.14 | 66.48 | 892,775 | -0.12(-0.18%) |
Apr 24, 2024 | 66.65 | 67.94 | 66.33 | 66.60 | 1,562,252 | -0.40(-0.60%) |
Apr 23, 2024 | 66.78 | 67.42 | 66.58 | 67.00 | 695,896 | +0.05(+0.07%) |
Apr 22, 2024 | 66.68 | 67.40 | 66.30 | 66.95 | 396,996 | +0.82(+1.24%) |
Apr 19, 2024 | 66.02 | 66.50 | 65.69 | 66.13 | 720,124 | +0.12(+0.18%) |
Apr 18, 2024 | 66.30 | 66.63 | 65.82 | 66.01 | 357,387 | -0.07(-0.11%) |
Apr 17, 2024 | 66.68 | 66.76 | 66.00 | 66.08 | 532,078 | -0.33(-0.50%) |
Apr 16, 2024 | 66.77 | 67.16 | 66.17 | 66.41 | 440,763 | -0.56(-0.84%) |
Apr 15, 2024 | 68.21 | 68.38 | 66.72 | 66.97 | 439,765 | -0.51(-0.76%) |
Apr 12, 2024 | 68.33 | 68.65 | 67.23 | 67.48 | 384,889 | -1.36(-1.98%) |
Apr 11, 2024 | 69.32 | 69.32 | 68.34 | 68.84 | 468,739 | -0.25(-0.36%) |
Apr 10, 2024 | 69.77 | 70.00 | 68.88 | 69.09 | 429,610 | -1.81(-2.55%) |
Apr 09, 2024 | 71.02 | 71.27 | 70.31 | 70.90 | 434,692 | +0.28(+0.40%) |
Apr 08, 2024 | 70.89 | 71.19 | 70.56 | 70.62 | 430,090 | -0.02(-0.03%) |
Apr 05, 2024 | 69.92 | 70.84 | 69.80 | 70.64 | 370,535 | +0.64(+0.91%) |
Apr 04, 2024 | 71.50 | 71.50 | 69.94 | 70.00 | 438,509 | -0.99(-1.39%) |
Apr 03, 2024 | 70.21 | 71.09 | 70.15 | 70.99 | 320,716 | +0.43(+0.61%) |
Apr 02, 2024 | 70.74 | 70.95 | 69.96 | 70.56 | 447,287 | -0.22(-0.31%) |
Apr 01, 2024 | 71.81 | 71.81 | 70.78 | 70.78 | 386,695 | -1.12(-1.56%) |
Mar 28, 2024 | 71.94 | 72.54 | 71.73 | 71.90 | 678,595 | -0.12(-0.17%) |
Mar 27, 2024 | 70.97 | 72.06 | 70.93 | 72.02 | 752,106 | +1.54(+2.19%) |
Mar 26, 2024 | 70.65 | 71.19 | 70.44 | 70.48 | 1,004,223 | -0.14(-0.20%) |
Mar 25, 2024 | 69.91 | 71.24 | 69.91 | 70.62 | 733,219 | +0.54(+0.77%) |
Mar 22, 2024 | 71.06 | 71.06 | 69.91 | 70.08 | 474,067 | -0.75(-1.06%) |
Mar 21, 2024 | 70.00 | 70.91 | 69.48 | 70.83 | 544,998 | +0.95(+1.36%) |
Mar 20, 2024 | 68.75 | 69.89 | 68.65 | 69.88 | 541,894 | +1.09(+1.58%) |
Mar 19, 2024 | 68.76 | 69.22 | 68.72 | 68.79 | 512,139 | +0.05(+0.07%) |
Mar 18, 2024 | 68.73 | 69.14 | 68.72 | 68.74 | 412,079 | +0.11(+0.16%) |
Mar 15, 2024 | 68.54 | 69.41 | 68.48 | 68.63 | 968,436 | -0.47(-0.68%) |
Mar 14, 2024 | 69.93 | 69.93 | 68.67 | 69.10 | 525,228 | -0.40(-0.58%) |
Mar 13, 2024 | 69.45 | 69.94 | 69.44 | 69.50 | 416,952 | -0.09(-0.13%) |
Mar 12, 2024 | 69.16 | 69.87 | 68.97 | 69.59 | 652,779 | +0.33(+0.48%) |
Mar 11, 2024 | 69.02 | 69.32 | 68.58 | 69.26 | 396,692 | +0.20(+0.29%) |
Mar 08, 2024 | 69.04 | 69.82 | 69.04 | 69.06 | 585,829 | +0.20(+0.29%) |
Mar 07, 2024 | 68.94 | 69.17 | 68.69 | 68.86 | 376,779 | +0.36(+0.53%) |
Mar 06, 2024 | 68.56 | 68.90 | 68.23 | 68.50 | 343,593 | +0.23(+0.34%) |
Mar 05, 2024 | 67.99 | 68.67 | 67.99 | 68.27 | 339,227 | +0.05(+0.07%) |
Mar 04, 2024 | 67.81 | 69.29 | 67.76 | 68.22 | 480,623 | +0.39(+0.57%) |