Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 70.42 | 71.52 | 70.42 | 71.42 | 2,177,608 | +1.00(+1.42%) |
May 30, 2024 | 70.00 | 70.89 | 70.00 | 70.42 | 1,203,653 | +0.62(+0.89%) |
May 29, 2024 | 70.09 | 70.82 | 69.51 | 69.80 | 1,605,511 | -0.66(-0.94%) |
May 28, 2024 | 69.09 | 71.39 | 69.09 | 70.46 | 1,933,435 | +2.17(+3.18%) |
May 24, 2024 | 67.95 | 68.80 | 67.71 | 68.29 | 1,202,510 | +0.91(+1.35%) |
May 23, 2024 | 68.02 | 68.47 | 67.11 | 67.38 | 1,015,586 | -0.47(-0.69%) |
May 22, 2024 | 68.09 | 68.41 | 67.63 | 67.85 | 1,056,113 | -0.54(-0.79%) |
May 21, 2024 | 67.96 | 68.52 | 67.75 | 68.39 | 1,018,173 | +0.15(+0.22%) |
May 20, 2024 | 68.58 | 68.88 | 67.63 | 68.24 | 1,222,711 | -0.18(-0.26%) |
May 17, 2024 | 68.32 | 68.94 | 68.32 | 68.42 | 807,537 | +0.17(+0.25%) |
May 16, 2024 | 69.25 | 69.80 | 68.19 | 68.25 | 986,054 | -1.12(-1.61%) |
May 15, 2024 | 69.00 | 69.47 | 68.84 | 69.37 | 1,096,504 | +0.37(+0.54%) |
May 14, 2024 | 69.10 | 69.69 | 68.40 | 69.00 | 1,214,281 | +0.76(+1.11%) |
May 13, 2024 | 68.14 | 68.99 | 68.04 | 68.24 | 1,071,365 | +0.46(+0.68%) |
May 10, 2024 | 68.20 | 68.50 | 67.44 | 67.78 | 973,858 | -0.29(-0.43%) |
May 09, 2024 | 67.01 | 68.17 | 67.01 | 68.07 | 1,214,901 | +1.09(+1.63%) |
May 08, 2024 | 66.24 | 67.29 | 66.18 | 66.98 | 1,564,217 | +0.58(+0.87%) |
May 07, 2024 | 66.86 | 67.81 | 66.35 | 66.40 | 1,957,026 | -0.39(-0.58%) |
May 06, 2024 | 67.55 | 67.83 | 66.72 | 66.79 | 1,671,925 | -0.31(-0.46%) |
May 03, 2024 | 66.80 | 67.25 | 65.98 | 67.10 | 1,711,819 | +1.03(+1.56%) |
May 02, 2024 | 66.33 | 66.36 | 65.43 | 66.07 | 1,164,644 | +0.61(+0.93%) |
May 01, 2024 | 65.76 | 66.50 | 65.06 | 65.46 | 1,381,263 | -0.59(-0.89%) |
Apr 30, 2024 | 65.74 | 66.51 | 65.04 | 66.05 | 2,081,735 | -0.14(-0.21%) |
Apr 29, 2024 | 66.00 | 67.10 | 65.71 | 66.19 | 2,589,906 | +0.78(+1.19%) |
Apr 26, 2024 | 67.21 | 69.07 | 65.03 | 65.41 | 7,731,345 | +6.59(+11.20%) |
Apr 25, 2024 | 58.71 | 59.17 | 57.88 | 58.82 | 2,577,931 | -0.33(-0.56%) |
Apr 24, 2024 | 59.91 | 60.39 | 58.93 | 59.15 | 2,149,559 | -0.49(-0.82%) |
Apr 23, 2024 | 58.06 | 59.78 | 57.88 | 59.64 | 1,857,561 | +1.63(+2.81%) |
Apr 22, 2024 | 56.76 | 58.17 | 56.76 | 58.01 | 2,044,869 | +1.60(+2.84%) |
Apr 19, 2024 | 56.71 | 57.07 | 56.15 | 56.41 | 4,955,639 | -0.45(-0.79%) |
Apr 18, 2024 | 56.70 | 57.46 | 56.39 | 56.86 | 1,203,643 | +0.34(+0.60%) |
Apr 17, 2024 | 57.96 | 57.96 | 56.36 | 56.52 | 1,622,629 | -0.87(-1.52%) |
Apr 16, 2024 | 56.25 | 57.42 | 55.67 | 57.39 | 2,447,573 | +0.91(+1.61%) |
Apr 15, 2024 | 57.21 | 58.38 | 56.29 | 56.48 | 1,842,363 | +0.31(+0.55%) |
Apr 12, 2024 | 56.56 | 56.84 | 55.88 | 56.17 | 1,176,407 | -0.95(-1.66%) |
Apr 11, 2024 | 57.52 | 57.94 | 57.00 | 57.12 | 988,991 | -0.08(-0.14%) |
Apr 10, 2024 | 57.01 | 57.67 | 56.60 | 57.20 | 1,773,239 | -0.95(-1.63%) |
Apr 09, 2024 | 58.71 | 58.98 | 57.54 | 58.15 | 966,801 | -0.10(-0.17%) |
Apr 08, 2024 | 58.30 | 58.83 | 58.09 | 58.25 | 1,341,935 | +0.25(+0.43%) |
Apr 05, 2024 | 58.13 | 58.65 | 57.95 | 58.00 | 1,062,187 | -0.08(-0.14%) |
Apr 04, 2024 | 59.04 | 59.73 | 57.72 | 58.08 | 1,116,042 | -0.45(-0.77%) |
Apr 03, 2024 | 58.89 | 59.02 | 58.25 | 58.53 | 1,337,960 | -0.34(-0.58%) |
Apr 02, 2024 | 60.00 | 60.04 | 58.02 | 58.87 | 2,084,363 | -2.45(-4.00%) |
Apr 01, 2024 | 61.85 | 61.85 | 60.59 | 61.32 | 1,203,199 | +0.06(+0.10%) |
Mar 28, 2024 | 61.00 | 61.41 | 60.83 | 61.26 | 759,309 | +0.40(+0.66%) |
Mar 27, 2024 | 60.55 | 60.91 | 59.82 | 60.86 | 770,121 | +0.85(+1.42%) |
Mar 26, 2024 | 60.31 | 60.53 | 59.90 | 60.01 | 1,252,403 | +0.02(+0.03%) |
Mar 25, 2024 | 60.86 | 61.16 | 59.95 | 59.99 | 1,115,582 | -0.84(-1.38%) |
Mar 22, 2024 | 60.90 | 61.29 | 60.25 | 60.83 | 1,187,110 | -0.71(-1.15%) |
Mar 21, 2024 | 61.25 | 61.82 | 61.04 | 61.54 | 839,606 | +0.53(+0.87%) |
Mar 20, 2024 | 60.52 | 61.02 | 60.08 | 61.01 | 1,223,588 | +0.47(+0.78%) |
Mar 19, 2024 | 60.00 | 60.73 | 59.70 | 60.54 | 1,014,212 | +0.36(+0.60%) |
Mar 18, 2024 | 60.87 | 61.46 | 60.05 | 60.18 | 1,219,765 | -0.73(-1.20%) |
Mar 15, 2024 | 61.16 | 61.78 | 60.70 | 60.91 | 2,908,586 | -0.51(-0.83%) |
Mar 14, 2024 | 62.52 | 62.72 | 60.86 | 61.42 | 906,040 | -0.78(-1.25%) |
Mar 13, 2024 | 61.20 | 62.33 | 61.20 | 62.20 | 1,451,569 | +0.95(+1.55%) |
Mar 12, 2024 | 60.35 | 61.54 | 60.01 | 61.25 | 1,453,713 | +0.99(+1.64%) |
Mar 11, 2024 | 59.83 | 60.75 | 59.16 | 60.26 | 1,703,172 | +0.21(+0.35%) |
Mar 08, 2024 | 61.03 | 61.53 | 59.93 | 60.05 | 2,121,994 | -1.09(-1.78%) |
Mar 07, 2024 | 61.07 | 61.25 | 60.51 | 61.14 | 1,415,708 | +0.33(+0.54%) |
Mar 06, 2024 | 61.29 | 61.37 | 59.54 | 60.81 | 1,333,392 | +0.17(+0.28%) |
Mar 05, 2024 | 59.85 | 61.35 | 59.33 | 60.64 | 1,496,146 | +0.20(+0.33%) |
Mar 04, 2024 | 62.55 | 62.69 | 60.11 | 60.44 | 2,187,529 | -1.89(-3.03%) |