Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 75.86 | 77.06 | 73.84 | 75.59 | 698,482 | +0.10(+0.13%) |
May 30, 2024 | 76.02 | 77.37 | 74.53 | 75.49 | 445,618 | -1.12(-1.46%) |
May 29, 2024 | 76.48 | 78.14 | 76.09 | 76.61 | 387,708 | -1.28(-1.64%) |
May 28, 2024 | 79.99 | 80.81 | 76.22 | 77.89 | 661,449 | -1.35(-1.70%) |
May 24, 2024 | 75.10 | 79.29 | 75.00 | 79.24 | 711,665 | +4.59(+6.15%) |
May 23, 2024 | 79.52 | 80.00 | 74.15 | 74.65 | 1,280,738 | -3.47(-4.44%) |
May 22, 2024 | 81.87 | 82.00 | 77.00 | 78.12 | 1,298,124 | -3.61(-4.42%) |
May 21, 2024 | 88.44 | 88.50 | 81.21 | 81.73 | 1,277,007 | -7.98(-8.90%) |
May 20, 2024 | 86.23 | 89.83 | 85.60 | 89.71 | 896,249 | +3.21(+3.71%) |
May 17, 2024 | 84.50 | 88.56 | 84.44 | 86.50 | 687,015 | +1.77(+2.09%) |
May 16, 2024 | 85.73 | 86.36 | 81.58 | 84.73 | 1,144,042 | -0.64(-0.75%) |
May 15, 2024 | 78.59 | 85.62 | 74.01 | 85.37 | 1,268,478 | +8.34(+10.83%) |
May 14, 2024 | 75.27 | 77.67 | 74.87 | 77.03 | 911,381 | +1.43(+1.89%) |
May 13, 2024 | 75.48 | 76.62 | 74.85 | 75.60 | 826,116 | +0.60(+0.80%) |
May 10, 2024 | 75.03 | 75.08 | 73.67 | 75.00 | 604,618 | +0.40(+0.54%) |
May 09, 2024 | 72.00 | 74.81 | 70.82 | 74.60 | 937,164 | +1.92(+2.64%) |
May 08, 2024 | 70.99 | 72.98 | 69.81 | 72.68 | 713,614 | +0.87(+1.21%) |
May 07, 2024 | 72.75 | 72.78 | 70.15 | 71.81 | 648,915 | -1.94(-2.63%) |
May 06, 2024 | 73.48 | 75.14 | 73.44 | 73.75 | 456,103 | +1.36(+1.88%) |
May 03, 2024 | 71.02 | 73.62 | 70.39 | 72.39 | 800,846 | +1.92(+2.72%) |
May 02, 2024 | 68.32 | 70.51 | 66.42 | 70.47 | 636,291 | +2.95(+4.37%) |
May 01, 2024 | 65.68 | 68.94 | 65.54 | 67.52 | 558,747 | +1.31(+1.98%) |
Apr 30, 2024 | 68.04 | 69.52 | 65.85 | 66.21 | 2,017,945 | -1.56(-2.30%) |
Apr 29, 2024 | 67.18 | 67.83 | 66.47 | 67.77 | 299,753 | +0.30(+0.44%) |
Apr 26, 2024 | 67.63 | 68.57 | 66.55 | 67.47 | 634,797 | -0.05(-0.07%) |
Apr 25, 2024 | 64.30 | 67.65 | 64.30 | 67.52 | 638,185 | +1.98(+3.02%) |
Apr 24, 2024 | 65.79 | 67.19 | 65.26 | 65.54 | 425,803 | +0.34(+0.52%) |
Apr 23, 2024 | 62.52 | 65.39 | 62.11 | 65.20 | 825,109 | +3.12(+5.03%) |
Apr 22, 2024 | 61.13 | 63.67 | 60.77 | 62.08 | 781,718 | +1.18(+1.94%) |
Apr 19, 2024 | 60.97 | 62.26 | 60.55 | 60.90 | 720,861 | -0.32(-0.52%) |
Apr 18, 2024 | 62.75 | 63.54 | 60.95 | 61.22 | 821,749 | -1.59(-2.53%) |
Apr 17, 2024 | 64.00 | 65.38 | 62.60 | 62.81 | 603,567 | -0.77(-1.21%) |
Apr 16, 2024 | 64.75 | 65.64 | 63.20 | 63.58 | 1,231,099 | -2.46(-3.73%) |
Apr 15, 2024 | 69.03 | 69.87 | 65.87 | 66.04 | 531,525 | -2.58(-3.76%) |
Apr 12, 2024 | 69.71 | 70.31 | 68.17 | 68.62 | 437,319 | -1.99(-2.82%) |
Apr 11, 2024 | 70.04 | 70.83 | 68.94 | 70.61 | 332,089 | +0.57(+0.81%) |
Apr 10, 2024 | 67.47 | 70.16 | 66.58 | 70.04 | 673,319 | +0.43(+0.62%) |
Apr 09, 2024 | 67.64 | 70.69 | 67.12 | 69.61 | 1,674,594 | +2.37(+3.52%) |
Apr 08, 2024 | 77.05 | 77.30 | 67.08 | 67.24 | 2,127,436 | -8.73(-11.49%) |
Apr 05, 2024 | 71.64 | 76.22 | 71.64 | 75.97 | 927,447 | +4.42(+6.18%) |
Apr 04, 2024 | 72.43 | 72.99 | 71.31 | 71.55 | 627,543 | -0.51(-0.71%) |
Apr 03, 2024 | 70.37 | 72.21 | 70.02 | 72.06 | 637,726 | +1.78(+2.53%) |
Apr 02, 2024 | 70.49 | 70.74 | 68.46 | 70.28 | 999,553 | -1.12(-1.57%) |
Apr 01, 2024 | 71.40 | 71.86 | 70.81 | 71.40 | 706,029 | +0.35(+0.49%) |
Mar 28, 2024 | 70.53 | 71.20 | 70.09 | 71.05 | 680,332 | +0.45(+0.64%) |
Mar 27, 2024 | 70.44 | 71.41 | 69.51 | 70.60 | 700,840 | +0.88(+1.26%) |
Mar 26, 2024 | 68.54 | 69.78 | 68.37 | 69.72 | 566,029 | +1.68(+2.47%) |
Mar 25, 2024 | 68.35 | 69.00 | 67.99 | 68.04 | 486,602 | -0.69(-1.00%) |
Mar 22, 2024 | 68.50 | 69.21 | 68.03 | 68.73 | 923,817 | +0.20(+0.29%) |
Mar 21, 2024 | 67.74 | 68.59 | 66.89 | 68.53 | 687,510 | +1.27(+1.89%) |
Mar 20, 2024 | 65.20 | 67.40 | 64.57 | 67.26 | 561,027 | +2.15(+3.30%) |
Mar 19, 2024 | 65.00 | 65.86 | 64.52 | 65.11 | 949,092 | -0.03(-0.05%) |
Mar 18, 2024 | 64.34 | 65.17 | 63.47 | 65.14 | 807,857 | +1.18(+1.84%) |
Mar 15, 2024 | 63.18 | 64.42 | 63.08 | 63.96 | 1,121,901 | +0.17(+0.27%) |
Mar 14, 2024 | 63.96 | 64.78 | 61.81 | 63.79 | 715,281 | +0.32(+0.50%) |
Mar 13, 2024 | 64.55 | 64.55 | 62.40 | 63.47 | 774,694 | -0.96(-1.49%) |
Mar 12, 2024 | 62.18 | 64.45 | 60.80 | 64.43 | 709,152 | +2.39(+3.85%) |
Mar 11, 2024 | 60.81 | 62.08 | 59.51 | 62.04 | 672,566 | +1.22(+2.01%) |
Mar 08, 2024 | 60.45 | 61.26 | 59.70 | 60.82 | 536,715 | +0.32(+0.53%) |
Mar 07, 2024 | 60.62 | 61.18 | 60.20 | 60.50 | 689,043 | +0.05(+0.08%) |
Mar 06, 2024 | 60.00 | 61.30 | 59.26 | 60.45 | 1,038,257 | +1.69(+2.88%) |
Mar 05, 2024 | 59.74 | 59.81 | 57.59 | 58.76 | 1,032,579 | -0.87(-1.46%) |
Mar 04, 2024 | 62.10 | 62.39 | 59.55 | 59.63 | 671,138 | -2.42(-3.90%) |