Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 69.34 | 70.20 | 69.15 | 70.20 | 17,954 | +1.05(+1.52%) |
May 30, 2024 | 69.04 | 69.25 | 69.04 | 69.15 | 14,641 | +0.15(+0.22%) |
May 29, 2024 | 69.14 | 69.15 | 68.91 | 69.00 | 18,530 | -0.57(-0.82%) |
May 28, 2024 | 70.00 | 70.00 | 69.42 | 69.57 | 12,372 | -0.34(-0.49%) |
May 24, 2024 | 69.87 | 70.09 | 69.84 | 69.91 | 8,898 | +0.26(+0.37%) |
May 23, 2024 | 70.58 | 70.58 | 69.57 | 69.65 | 14,680 | -0.74(-1.05%) |
May 22, 2024 | 70.63 | 70.71 | 70.26 | 70.39 | 13,587 | -0.30(-0.42%) |
May 21, 2024 | 70.53 | 70.76 | 70.53 | 70.69 | 15,445 | +0.09(+0.12%) |
May 20, 2024 | 70.93 | 70.97 | 70.60 | 70.60 | 23,661 | -0.24(-0.34%) |
May 17, 2024 | 70.72 | 70.88 | 70.68 | 70.84 | 12,080 | +0.12(+0.17%) |
May 16, 2024 | 70.85 | 70.99 | 70.72 | 70.72 | 21,535 | -0.09(-0.12%) |
May 15, 2024 | 70.46 | 70.81 | 70.45 | 70.81 | 17,186 | +0.67(+0.95%) |
May 14, 2024 | 69.89 | 70.15 | 69.78 | 70.14 | 16,155 | +0.28(+0.39%) |
May 13, 2024 | 70.19 | 70.19 | 69.80 | 69.86 | 11,946 | +0.04(+0.06%) |
May 10, 2024 | 69.87 | 69.95 | 69.77 | 69.82 | 12,770 | +0.13(+0.19%) |
May 09, 2024 | 69.24 | 69.69 | 69.24 | 69.69 | 19,025 | +0.47(+0.68%) |
May 08, 2024 | 68.86 | 69.23 | 68.86 | 69.22 | 16,242 | +0.14(+0.20%) |
May 07, 2024 | 69.06 | 69.23 | 69.02 | 69.08 | 10,708 | +0.28(+0.40%) |
May 06, 2024 | 68.67 | 68.83 | 68.61 | 68.80 | 15,201 | +0.41(+0.59%) |
May 03, 2024 | 68.46 | 68.48 | 68.07 | 68.40 | 19,288 | +0.63(+0.93%) |
May 02, 2024 | 67.81 | 67.89 | 67.47 | 67.76 | 14,026 | +0.42(+0.62%) |
May 01, 2024 | 67.43 | 68.18 | 67.34 | 67.34 | 10,715 | -0.34(-0.50%) |
Apr 30, 2024 | 68.35 | 68.35 | 67.68 | 67.68 | 14,179 | -0.86(-1.25%) |
Apr 29, 2024 | 68.40 | 68.55 | 68.23 | 68.54 | 12,584 | +0.34(+0.50%) |
Apr 26, 2024 | 68.21 | 68.45 | 68.20 | 68.20 | 17,181 | +0.02(+0.03%) |
Apr 25, 2024 | 68.04 | 68.27 | 67.78 | 68.18 | 11,488 | -0.31(-0.45%) |
Apr 24, 2024 | 68.33 | 68.57 | 68.19 | 68.49 | 14,726 | +0.10(+0.15%) |
Apr 23, 2024 | 67.94 | 68.50 | 67.94 | 68.39 | 19,345 | +0.47(+0.70%) |
Apr 22, 2024 | 67.45 | 68.22 | 67.29 | 67.91 | 14,615 | +0.60(+0.89%) |
Apr 19, 2024 | 67.06 | 67.37 | 67.06 | 67.32 | 14,797 | +0.38(+0.57%) |
Apr 18, 2024 | 67.20 | 67.39 | 66.85 | 66.94 | 11,046 | +0.08(+0.12%) |
Apr 17, 2024 | 67.27 | 67.40 | 66.84 | 66.86 | 15,161 | -0.15(-0.22%) |
Apr 16, 2024 | 67.41 | 67.41 | 66.95 | 67.01 | 13,421 | -0.29(-0.43%) |
Apr 15, 2024 | 68.35 | 68.48 | 67.21 | 67.30 | 11,077 | -0.54(-0.79%) |
Apr 12, 2024 | 68.40 | 68.44 | 67.68 | 67.83 | 13,797 | -0.88(-1.28%) |
Apr 11, 2024 | 68.82 | 69.01 | 68.30 | 68.71 | 13,170 | -0.01(-0.02%) |
Apr 10, 2024 | 68.73 | 68.99 | 68.48 | 68.72 | 14,762 | -0.82(-1.17%) |
Apr 09, 2024 | 69.57 | 69.68 | 69.10 | 69.54 | 17,506 | +0.09(+0.13%) |
Apr 08, 2024 | 69.42 | 69.60 | 69.39 | 69.45 | 17,381 | +0.03(+0.04%) |
Apr 05, 2024 | 68.98 | 69.56 | 68.91 | 69.42 | 22,831 | +0.46(+0.66%) |
Apr 04, 2024 | 70.04 | 70.12 | 68.85 | 68.96 | 23,708 | -0.71(-1.02%) |
Apr 03, 2024 | 69.58 | 69.84 | 69.53 | 69.67 | 24,048 | -0.09(-0.13%) |
Apr 02, 2024 | 69.75 | 69.76 | 69.47 | 69.76 | 35,179 | -0.41(-0.58%) |
Apr 01, 2024 | 70.53 | 70.53 | 70.05 | 70.17 | 22,739 | -0.33(-0.47%) |
Mar 28, 2024 | 70.37 | 70.61 | 70.36 | 70.50 | 30,327 | +0.21(+0.30%) |
Mar 27, 2024 | 69.75 | 70.29 | 69.75 | 70.29 | 16,633 | +0.99(+1.42%) |
Mar 26, 2024 | 69.69 | 69.69 | 69.30 | 69.30 | 127,694 | -0.26(-0.37%) |
Mar 25, 2024 | 69.67 | 69.77 | 69.53 | 69.56 | 14,290 | -0.20(-0.29%) |
Mar 22, 2024 | 70.10 | 70.10 | 69.70 | 69.76 | 20,516 | -0.46(-0.65%) |
Mar 21, 2024 | 70.04 | 70.33 | 70.04 | 70.22 | 15,367 | +0.53(+0.76%) |
Mar 20, 2024 | 69.07 | 69.69 | 69.07 | 69.69 | 30,168 | +0.52(+0.75%) |
Mar 19, 2024 | 68.71 | 69.17 | 68.71 | 69.17 | 16,293 | +0.38(+0.55%) |
Mar 18, 2024 | 68.85 | 68.99 | 68.78 | 68.79 | 24,825 | +0.24(+0.35%) |
Mar 15, 2024 | 68.44 | 68.79 | 68.44 | 68.55 | 12,126 | -0.13(-0.18%) |
Mar 14, 2024 | 69.15 | 69.15 | 68.36 | 68.68 | 15,262 | -0.46(-0.67%) |
Mar 13, 2024 | 69.20 | 69.30 | 68.94 | 69.14 | 14,275 | +0.04(+0.06%) |
Mar 12, 2024 | 68.90 | 69.21 | 68.70 | 69.10 | 15,854 | +0.40(+0.58%) |
Mar 11, 2024 | 68.48 | 68.74 | 68.27 | 68.70 | 17,037 | +0.15(+0.22%) |
Mar 08, 2024 | 68.77 | 69.05 | 68.54 | 68.55 | 41,376 | -0.29(-0.42%) |
Mar 07, 2024 | 68.78 | 68.94 | 68.73 | 68.84 | 66,246 | +0.47(+0.69%) |
Mar 06, 2024 | 68.36 | 68.62 | 68.18 | 68.37 | 13,988 | +0.39(+0.57%) |
Mar 05, 2024 | 68.28 | 68.36 | 67.82 | 67.98 | 14,311 | -0.24(-0.35%) |
Mar 04, 2024 | 67.97 | 68.39 | 67.97 | 68.22 | 29,504 | +0.13(+0.19%) |