Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 66.55 | 67.17 | 66.41 | 66.97 | 163,564 | +0.67(+1.01%) |
May 30, 2024 | 65.70 | 66.32 | 65.27 | 66.30 | 95,528 | +1.09(+1.66%) |
May 29, 2024 | 64.67 | 65.70 | 64.65 | 65.21 | 123,529 | -0.12(-0.18%) |
May 28, 2024 | 65.92 | 66.25 | 65.07 | 65.33 | 148,010 | -0.59(-0.89%) |
May 24, 2024 | 65.19 | 65.97 | 64.98 | 65.92 | 79,577 | +1.12(+1.74%) |
May 23, 2024 | 65.14 | 65.14 | 64.29 | 64.80 | 139,906 | -0.33(-0.50%) |
May 22, 2024 | 66.70 | 66.70 | 64.60 | 65.13 | 128,341 | -1.59(-2.39%) |
May 21, 2024 | 66.20 | 66.81 | 65.81 | 66.72 | 107,788 | +0.47(+0.71%) |
May 20, 2024 | 66.89 | 67.20 | 66.21 | 66.25 | 118,672 | -0.75(-1.11%) |
May 17, 2024 | 67.12 | 67.12 | 66.65 | 67.00 | 74,263 | +0.26(+0.39%) |
May 16, 2024 | 67.00 | 67.20 | 66.74 | 66.74 | 88,199 | -0.56(-0.83%) |
May 15, 2024 | 67.07 | 67.60 | 66.70 | 67.30 | 132,985 | +0.49(+0.73%) |
May 14, 2024 | 67.60 | 67.63 | 66.30 | 66.81 | 157,130 | -0.15(-0.22%) |
May 13, 2024 | 67.75 | 67.92 | 66.33 | 66.96 | 212,040 | -0.47(-0.69%) |
May 10, 2024 | 68.54 | 68.74 | 67.26 | 67.42 | 162,783 | -1.16(-1.70%) |
May 09, 2024 | 68.42 | 68.99 | 68.20 | 68.59 | 83,928 | +0.13(+0.19%) |
May 08, 2024 | 68.18 | 69.03 | 68.18 | 68.46 | 96,246 | -0.17(-0.25%) |
May 07, 2024 | 68.66 | 68.87 | 68.39 | 68.63 | 112,958 | +0.34(+0.50%) |
May 06, 2024 | 69.08 | 69.30 | 68.18 | 68.29 | 57,158 | -0.41(-0.59%) |
May 03, 2024 | 68.53 | 69.15 | 67.56 | 68.70 | 114,494 | +0.86(+1.26%) |
May 02, 2024 | 68.41 | 68.51 | 67.20 | 67.84 | 97,866 | -0.32(-0.47%) |
May 01, 2024 | 67.51 | 69.14 | 67.20 | 68.16 | 106,199 | +0.70(+1.03%) |
Apr 30, 2024 | 68.20 | 68.34 | 67.30 | 67.46 | 115,134 | -1.25(-1.83%) |
Apr 29, 2024 | 67.88 | 68.93 | 67.48 | 68.72 | 92,720 | +0.96(+1.41%) |
Apr 26, 2024 | 67.96 | 68.47 | 67.04 | 67.76 | 90,564 | -0.48(-0.70%) |
Apr 25, 2024 | 68.16 | 68.63 | 67.80 | 68.24 | 67,362 | -0.37(-0.54%) |
Apr 24, 2024 | 68.68 | 69.44 | 68.54 | 68.61 | 57,270 | -0.53(-0.76%) |
Apr 23, 2024 | 68.44 | 69.70 | 67.83 | 69.14 | 99,945 | +1.13(+1.67%) |
Apr 22, 2024 | 67.04 | 69.20 | 67.04 | 68.00 | 220,507 | +0.97(+1.44%) |
Apr 19, 2024 | 66.00 | 67.52 | 66.00 | 67.04 | 94,204 | +0.80(+1.20%) |
Apr 18, 2024 | 67.03 | 67.03 | 64.21 | 66.24 | 204,418 | -3.02(-4.36%) |
Apr 17, 2024 | 70.38 | 71.39 | 68.90 | 69.26 | 107,318 | -0.82(-1.16%) |
Apr 16, 2024 | 69.73 | 70.24 | 69.01 | 70.07 | 72,516 | -0.16(-0.23%) |
Apr 15, 2024 | 70.38 | 71.08 | 70.19 | 70.23 | 73,774 | -0.01(-0.01%) |
Apr 12, 2024 | 71.40 | 71.44 | 70.24 | 70.24 | 51,318 | -1.66(-2.31%) |
Apr 11, 2024 | 71.60 | 71.99 | 71.42 | 71.90 | 73,492 | +0.45(+0.63%) |
Apr 10, 2024 | 71.76 | 72.05 | 70.77 | 71.46 | 91,179 | -1.40(-1.93%) |
Apr 09, 2024 | 72.22 | 72.95 | 71.95 | 72.86 | 49,582 | +0.98(+1.36%) |
Apr 08, 2024 | 72.27 | 72.52 | 71.27 | 71.88 | 60,579 | +0.02(+0.03%) |
Apr 05, 2024 | 71.89 | 72.28 | 71.49 | 71.86 | 110,000 | -0.09(-0.12%) |
Apr 04, 2024 | 73.55 | 73.74 | 71.85 | 71.95 | 78,420 | -1.01(-1.38%) |
Apr 03, 2024 | 72.33 | 73.39 | 72.33 | 72.96 | 68,515 | +0.24(+0.33%) |
Apr 02, 2024 | 73.18 | 73.34 | 72.35 | 72.72 | 102,843 | -1.07(-1.44%) |