Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 66.86 | 67.09 | 66.51 | 67.07 | 1,189,816 | +0.65(+0.98%) |
May 30, 2024 | 66.25 | 66.57 | 66.24 | 66.42 | 400,408 | +0.63(+0.96%) |
May 29, 2024 | 66.02 | 66.13 | 65.76 | 65.79 | 1,505,710 | -1.11(-1.66%) |
May 28, 2024 | 67.18 | 67.21 | 66.70 | 66.90 | 437,669 | -0.01(-0.01%) |
May 24, 2024 | 66.69 | 66.99 | 66.64 | 66.91 | 284,034 | +0.60(+0.90%) |
May 23, 2024 | 67.25 | 67.25 | 66.19 | 66.31 | 389,447 | -0.39(-0.59%) |
May 22, 2024 | 66.95 | 66.95 | 66.52 | 66.71 | 767,363 | -0.63(-0.93%) |
May 21, 2024 | 67.25 | 67.39 | 67.19 | 67.34 | 766,806 | -0.11(-0.16%) |
May 20, 2024 | 67.46 | 67.63 | 67.42 | 67.44 | 313,098 | +0.06(+0.09%) |
May 17, 2024 | 67.18 | 67.41 | 67.06 | 67.39 | 332,042 | +0.26(+0.38%) |
May 16, 2024 | 67.35 | 67.39 | 67.10 | 67.13 | 558,368 | -0.32(-0.48%) |
May 15, 2024 | 67.13 | 67.46 | 66.94 | 67.45 | 569,447 | +0.66(+0.99%) |
May 14, 2024 | 66.61 | 66.81 | 66.54 | 66.80 | 325,969 | +0.45(+0.68%) |
May 13, 2024 | 66.41 | 66.52 | 66.25 | 66.34 | 481,287 | +0.00(+0.00%) |
May 10, 2024 | 66.53 | 66.54 | 66.28 | 66.34 | 652,770 | +0.07(+0.10%) |
May 09, 2024 | 65.80 | 66.27 | 65.80 | 66.27 | 1,226,980 | +0.51(+0.78%) |
May 08, 2024 | 65.49 | 65.76 | 65.47 | 65.76 | 583,602 | -0.08(-0.12%) |
May 07, 2024 | 65.92 | 65.99 | 65.72 | 65.84 | 476,298 | +0.13(+0.19%) |
May 06, 2024 | 65.56 | 65.75 | 65.51 | 65.71 | 403,103 | +0.51(+0.78%) |
May 03, 2024 | 65.28 | 65.34 | 64.85 | 65.20 | 520,915 | +0.61(+0.94%) |
May 02, 2024 | 64.43 | 64.72 | 64.05 | 64.59 | 486,684 | +0.87(+1.36%) |
May 01, 2024 | 63.78 | 64.48 | 63.56 | 63.73 | 654,340 | -0.11(-0.17%) |
Apr 30, 2024 | 64.47 | 64.63 | 63.81 | 63.84 | 2,330,942 | -0.93(-1.44%) |
Apr 29, 2024 | 64.68 | 64.87 | 64.55 | 64.77 | 461,492 | +0.32(+0.50%) |
Apr 26, 2024 | 64.21 | 64.52 | 64.19 | 64.45 | 516,569 | +0.48(+0.75%) |
Apr 25, 2024 | 63.25 | 64.04 | 63.19 | 63.96 | 694,385 | -0.25(-0.38%) |
Apr 24, 2024 | 64.44 | 64.44 | 63.96 | 64.21 | 542,593 | -0.20(-0.31%) |
Apr 23, 2024 | 63.92 | 64.48 | 63.72 | 64.41 | 483,159 | +0.67(+1.05%) |
Apr 22, 2024 | 63.42 | 63.95 | 63.31 | 63.74 | 544,273 | +0.68(+1.08%) |
Apr 19, 2024 | 63.07 | 63.28 | 62.86 | 63.06 | 1,080,793 | +0.04(+0.06%) |
Apr 18, 2024 | 63.17 | 63.43 | 62.91 | 63.02 | 582,548 | -0.14(-0.22%) |
Apr 17, 2024 | 63.41 | 63.47 | 62.84 | 63.16 | 842,255 | +0.09(+0.14%) |
Apr 16, 2024 | 63.21 | 63.38 | 62.88 | 63.07 | 685,842 | -0.65(-1.02%) |
Apr 15, 2024 | 64.70 | 64.72 | 63.60 | 63.72 | 613,210 | -0.22(-0.34%) |
Apr 12, 2024 | 64.48 | 64.68 | 63.85 | 63.93 | 600,025 | -1.08(-1.66%) |
Apr 11, 2024 | 65.10 | 65.10 | 64.33 | 65.02 | 530,172 | +0.15(+0.23%) |
Apr 10, 2024 | 64.85 | 65.16 | 64.62 | 64.87 | 894,913 | -0.89(-1.36%) |
Apr 09, 2024 | 66.01 | 66.09 | 65.45 | 65.76 | 612,940 | +0.05(+0.07%) |
Apr 08, 2024 | 65.81 | 65.86 | 65.61 | 65.71 | 650,220 | +0.30(+0.47%) |
Apr 05, 2024 | 65.11 | 65.54 | 64.97 | 65.41 | 1,299,357 | +0.25(+0.38%) |
Apr 04, 2024 | 66.12 | 66.20 | 65.11 | 65.16 | 552,656 | -0.51(-0.78%) |
Apr 03, 2024 | 65.18 | 65.78 | 65.18 | 65.67 | 688,572 | +0.39(+0.60%) |
Apr 02, 2024 | 65.26 | 65.31 | 65.10 | 65.28 | 1,095,759 | -0.45(-0.69%) |
Apr 01, 2024 | 65.97 | 66.03 | 65.61 | 65.73 | 927,606 | -0.28(-0.42%) |
Mar 28, 2024 | 65.93 | 66.09 | 65.93 | 66.01 | 843,357 | -0.14(-0.21%) |
Mar 27, 2024 | 65.85 | 66.15 | 65.83 | 66.15 | 641,099 | +0.44(+0.67%) |
Mar 26, 2024 | 65.95 | 65.95 | 65.70 | 65.70 | 557,016 | +0.08(+0.12%) |
Mar 25, 2024 | 65.57 | 65.85 | 65.57 | 65.63 | 948,466 | -0.11(-0.16%) |
Mar 22, 2024 | 65.92 | 65.93 | 65.67 | 65.73 | 476,933 | -0.19(-0.28%) |
Mar 21, 2024 | 66.06 | 66.15 | 65.92 | 65.92 | 658,323 | -0.05(-0.07%) |
Mar 20, 2024 | 65.23 | 66.02 | 65.16 | 65.97 | 1,318,789 | +0.70(+1.07%) |
Mar 19, 2024 | 65.11 | 65.42 | 65.00 | 65.27 | 1,193,803 | +0.13(+0.20%) |
Mar 18, 2024 | 65.36 | 65.41 | 65.10 | 65.14 | 673,054 | -0.01(-0.02%) |
Mar 15, 2024 | 65.19 | 65.33 | 64.96 | 65.15 | 593,957 | +0.02(+0.03%) |
Mar 14, 2024 | 65.63 | 65.63 | 64.88 | 65.13 | 1,382,630 | -0.48(-0.73%) |
Mar 13, 2024 | 65.52 | 65.75 | 65.51 | 65.62 | 589,788 | +0.05(+0.08%) |
Mar 12, 2024 | 65.24 | 65.58 | 64.96 | 65.57 | 843,403 | +0.45(+0.69%) |
Mar 11, 2024 | 65.01 | 65.12 | 64.78 | 65.11 | 579,568 | -0.33(-0.51%) |
Mar 08, 2024 | 65.89 | 65.94 | 65.35 | 65.45 | 705,490 | -0.22(-0.33%) |
Mar 07, 2024 | 65.39 | 65.73 | 65.33 | 65.66 | 969,374 | +0.77(+1.18%) |
Mar 06, 2024 | 64.85 | 65.08 | 64.74 | 64.90 | 645,228 | +0.77(+1.20%) |
Mar 05, 2024 | 64.30 | 64.50 | 63.95 | 64.13 | 799,992 | -0.11(-0.17%) |
Mar 04, 2024 | 64.17 | 64.36 | 64.12 | 64.24 | 835,142 | -0.19(-0.29%) |