Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 68.74 | 69.28 | 67.20 | 68.21 | 2,603,104 | +0.02(+0.03%) |
May 30, 2024 | 67.17 | 68.73 | 66.99 | 68.19 | 3,822,253 | +1.19(+1.78%) |
May 29, 2024 | 67.94 | 68.37 | 66.88 | 67.00 | 1,713,200 | -1.53(-2.23%) |
May 28, 2024 | 68.35 | 68.83 | 67.77 | 68.53 | 1,447,404 | +1.21(+1.80%) |
May 24, 2024 | 67.49 | 67.74 | 67.09 | 67.32 | 1,666,280 | +0.39(+0.58%) |
May 23, 2024 | 67.53 | 67.69 | 66.33 | 66.93 | 2,755,849 | -0.69(-1.01%) |
May 22, 2024 | 68.96 | 69.27 | 67.21 | 67.61 | 2,683,877 | -2.10(-3.01%) |
May 21, 2024 | 69.89 | 70.08 | 69.28 | 69.71 | 2,385,375 | -0.66(-0.93%) |
May 20, 2024 | 69.94 | 71.08 | 69.48 | 70.37 | 1,933,708 | +0.67(+0.96%) |
May 17, 2024 | 69.28 | 69.96 | 68.82 | 69.70 | 2,657,840 | +1.29(+1.89%) |
May 16, 2024 | 68.29 | 68.79 | 67.92 | 68.41 | 1,883,660 | -0.29(-0.42%) |
May 15, 2024 | 68.63 | 69.14 | 67.50 | 68.70 | 2,214,472 | +0.46(+0.67%) |
May 14, 2024 | 67.80 | 68.33 | 67.47 | 68.24 | 1,653,130 | +0.88(+1.31%) |
May 13, 2024 | 67.62 | 68.34 | 66.68 | 67.35 | 1,613,207 | -0.65(-0.95%) |
May 10, 2024 | 68.44 | 68.77 | 67.73 | 68.00 | 3,080,227 | +0.30(+0.44%) |
May 09, 2024 | 66.28 | 67.80 | 66.26 | 67.70 | 3,142,226 | +1.81(+2.75%) |
May 08, 2024 | 64.85 | 66.33 | 64.80 | 65.89 | 1,715,397 | +0.40(+0.61%) |
May 07, 2024 | 65.67 | 65.96 | 64.99 | 65.50 | 1,860,117 | -0.25(-0.38%) |
May 06, 2024 | 65.62 | 66.07 | 65.46 | 65.74 | 3,543,459 | +1.08(+1.68%) |
May 03, 2024 | 65.00 | 65.15 | 63.92 | 64.66 | 1,920,577 | -0.08(-0.12%) |
May 02, 2024 | 63.69 | 65.06 | 63.52 | 64.74 | 2,185,180 | +0.87(+1.37%) |
May 01, 2024 | 63.54 | 65.16 | 62.95 | 63.87 | 2,534,006 | +0.88(+1.40%) |
Apr 30, 2024 | 63.78 | 64.40 | 62.97 | 62.98 | 3,610,862 | -2.45(-3.74%) |
Apr 29, 2024 | 65.40 | 65.78 | 64.21 | 65.43 | 2,226,002 | +0.29(+0.44%) |
Apr 26, 2024 | 66.56 | 67.40 | 65.12 | 65.14 | 5,047,835 | +0.58(+0.89%) |
Apr 25, 2024 | 63.50 | 65.11 | 62.89 | 64.56 | 4,867,829 | +1.24(+1.96%) |
Apr 24, 2024 | 62.30 | 63.40 | 62.19 | 63.32 | 2,895,695 | +0.77(+1.22%) |
Apr 23, 2024 | 61.49 | 62.88 | 61.20 | 62.55 | 2,670,976 | +0.66(+1.06%) |
Apr 22, 2024 | 61.63 | 62.51 | 61.24 | 61.90 | 4,476,755 | -1.57(-2.47%) |
Apr 19, 2024 | 62.69 | 63.58 | 62.67 | 63.47 | 3,779,956 | +0.37(+0.58%) |
Apr 18, 2024 | 63.01 | 63.34 | 62.36 | 63.10 | 3,635,374 | +0.97(+1.57%) |
Apr 17, 2024 | 61.62 | 62.66 | 61.51 | 62.13 | 3,482,819 | +0.75(+1.21%) |
Apr 16, 2024 | 60.44 | 61.91 | 60.06 | 61.38 | 5,196,183 | +0.31(+0.50%) |
Apr 15, 2024 | 61.71 | 61.73 | 59.80 | 61.07 | 3,887,217 | -0.02(-0.03%) |
Apr 12, 2024 | 62.20 | 63.82 | 60.45 | 61.09 | 5,770,457 | -0.22(-0.36%) |
Apr 11, 2024 | 61.42 | 61.62 | 60.15 | 61.31 | 2,547,883 | +0.41(+0.67%) |
Apr 10, 2024 | 60.40 | 61.27 | 60.02 | 60.90 | 3,083,160 | -0.94(-1.53%) |
Apr 09, 2024 | 62.04 | 62.32 | 61.42 | 61.85 | 3,147,245 | +1.05(+1.73%) |
Apr 08, 2024 | 62.18 | 62.40 | 60.42 | 60.79 | 3,338,825 | -0.84(-1.37%) |
Apr 05, 2024 | 60.07 | 62.12 | 59.97 | 61.64 | 3,727,794 | +1.40(+2.33%) |
Apr 04, 2024 | 61.10 | 61.21 | 59.96 | 60.24 | 4,727,057 | -1.12(-1.83%) |
Apr 03, 2024 | 60.20 | 61.53 | 60.16 | 61.36 | 2,892,726 | +0.91(+1.51%) |
Apr 02, 2024 | 61.28 | 61.43 | 60.08 | 60.45 | 4,124,616 | -0.50(-0.82%) |