Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 64.30 | 64.33 | 62.42 | 63.77 | 58,013 | -0.69(-1.07%) |
May 30, 2024 | 65.79 | 65.79 | 64.36 | 64.46 | 107,082 | -1.74(-2.63%) |
May 29, 2024 | 65.74 | 66.41 | 65.74 | 66.20 | 53,320 | -0.37(-0.56%) |
May 28, 2024 | 66.37 | 66.64 | 65.90 | 66.57 | 62,163 | +0.39(+0.59%) |
May 24, 2024 | 65.69 | 66.35 | 65.50 | 66.18 | 33,582 | +0.47(+0.72%) |
May 23, 2024 | 67.43 | 67.43 | 65.32 | 65.71 | 62,173 | -0.46(-0.70%) |
May 22, 2024 | 66.62 | 66.62 | 65.85 | 66.17 | 40,358 | -0.11(-0.17%) |
May 21, 2024 | 66.12 | 66.31 | 65.86 | 66.28 | 32,622 | -0.11(-0.17%) |
May 20, 2024 | 65.86 | 66.39 | 65.86 | 66.39 | 42,488 | +0.77(+1.17%) |
May 17, 2024 | 65.73 | 67.28 | 65.17 | 65.62 | 52,905 | +0.14(+0.21%) |
May 16, 2024 | 66.09 | 66.18 | 65.48 | 65.48 | 45,652 | -0.40(-0.61%) |
May 15, 2024 | 65.04 | 65.95 | 64.62 | 65.88 | 48,114 | +1.62(+2.52%) |
May 14, 2024 | 63.65 | 64.30 | 63.65 | 64.26 | 34,226 | +0.61(+0.96%) |
May 13, 2024 | 63.71 | 63.89 | 63.46 | 63.65 | 34,063 | -0.05(-0.08%) |
May 10, 2024 | 64.02 | 64.38 | 63.60 | 63.70 | 30,817 | +0.09(+0.14%) |
May 09, 2024 | 64.00 | 64.00 | 63.40 | 63.61 | 90,727 | -0.14(-0.22%) |
May 08, 2024 | 63.49 | 63.86 | 63.26 | 63.75 | 35,762 | -0.42(-0.65%) |
May 07, 2024 | 64.34 | 64.58 | 63.98 | 64.17 | 36,600 | -0.35(-0.54%) |
May 06, 2024 | 63.72 | 64.59 | 63.72 | 64.52 | 52,635 | +1.17(+1.85%) |
May 03, 2024 | 63.17 | 63.66 | 63.04 | 63.35 | 85,897 | +1.18(+1.90%) |
May 02, 2024 | 62.17 | 62.23 | 60.97 | 62.17 | 77,728 | +1.03(+1.68%) |
May 01, 2024 | 61.62 | 62.81 | 60.77 | 61.14 | 171,860 | -0.56(-0.91%) |
Apr 30, 2024 | 62.71 | 63.24 | 61.70 | 61.70 | 63,308 | -1.54(-2.44%) |
Apr 29, 2024 | 63.66 | 63.66 | 62.77 | 63.24 | 66,559 | -0.06(-0.09%) |
Apr 26, 2024 | 62.81 | 63.47 | 62.56 | 63.30 | 71,591 | +1.38(+2.23%) |
Apr 25, 2024 | 60.43 | 62.10 | 60.35 | 61.92 | 79,694 | -0.23(-0.37%) |
Apr 24, 2024 | 63.03 | 63.05 | 61.61 | 62.15 | 117,571 | -0.08(-0.13%) |
Apr 23, 2024 | 61.13 | 62.42 | 61.13 | 62.23 | 84,878 | +1.58(+2.61%) |
Apr 22, 2024 | 60.68 | 61.00 | 59.71 | 60.65 | 59,062 | +0.67(+1.12%) |
Apr 19, 2024 | 61.78 | 61.78 | 59.72 | 59.98 | 92,798 | -2.09(-3.37%) |
Apr 18, 2024 | 62.80 | 63.02 | 62.00 | 62.07 | 42,832 | -0.51(-0.81%) |
Apr 17, 2024 | 64.10 | 64.10 | 62.58 | 62.58 | 79,544 | -1.15(-1.80%) |
Apr 16, 2024 | 63.42 | 64.08 | 63.15 | 63.73 | 38,902 | +0.34(+0.54%) |
Apr 15, 2024 | 65.54 | 65.54 | 63.24 | 63.39 | 38,456 | -1.58(-2.43%) |
Apr 12, 2024 | 65.99 | 65.99 | 64.77 | 64.97 | 72,233 | -1.64(-2.46%) |
Apr 11, 2024 | 65.65 | 66.64 | 65.38 | 66.61 | 202,062 | +1.30(+1.99%) |
Apr 10, 2024 | 65.10 | 65.69 | 65.10 | 65.31 | 127,748 | -0.72(-1.09%) |
Apr 09, 2024 | 66.27 | 66.50 | 65.34 | 66.03 | 61,036 | +0.03(+0.05%) |
Apr 08, 2024 | 66.21 | 66.38 | 65.78 | 66.00 | 61,129 | -0.03(-0.05%) |
Apr 05, 2024 | 65.50 | 66.44 | 65.19 | 66.03 | 39,950 | +1.07(+1.65%) |
Apr 04, 2024 | 67.10 | 67.12 | 64.96 | 64.96 | 47,101 | -1.26(-1.90%) |
Apr 03, 2024 | 65.68 | 66.50 | 65.59 | 66.22 | 50,611 | +0.40(+0.61%) |
Apr 02, 2024 | 65.63 | 65.87 | 64.91 | 65.82 | 65,396 | -0.65(-0.98%) |
Apr 01, 2024 | 66.35 | 66.99 | 66.14 | 66.47 | 129,605 | +0.32(+0.48%) |
Mar 28, 2024 | 66.41 | 66.28 | 66.28 | 66.15 | 46,082 | -0.17(-0.26%) |
Mar 27, 2024 | 67.04 | 67.04 | 65.76 | 66.32 | 114,767 | -0.21(-0.32%) |
Mar 26, 2024 | 67.31 | 67.31 | 66.53 | 66.53 | 45,685 | -0.19(-0.28%) |
Mar 25, 2024 | 66.49 | 67.03 | 66.25 | 66.72 | 127,104 | -0.06(-0.09%) |
Mar 22, 2024 | 66.80 | 66.98 | 66.18 | 66.78 | 72,409 | +0.07(+0.10%) |
Mar 21, 2024 | 67.18 | 67.41 | 66.71 | 66.71 | 139,649 | +0.84(+1.28%) |
Mar 20, 2024 | 65.01 | 66.01 | 64.79 | 65.87 | 46,529 | +0.95(+1.46%) |
Mar 19, 2024 | 64.42 | 64.92 | 63.74 | 64.92 | 46,889 | -0.02(-0.03%) |
Mar 18, 2024 | 65.44 | 66.00 | 64.64 | 64.94 | 36,279 | +0.71(+1.11%) |
Mar 15, 2024 | 64.95 | 64.96 | 64.17 | 64.23 | 43,890 | -1.24(-1.89%) |
Mar 14, 2024 | 66.09 | 66.09 | 65.06 | 65.47 | 35,512 | -0.59(-0.89%) |
Mar 13, 2024 | 66.53 | 66.53 | 65.83 | 66.06 | 31,311 | -0.60(-0.90%) |
Mar 12, 2024 | 66.14 | 66.66 | 65.30 | 66.66 | 29,608 | +1.37(+2.10%) |
Mar 11, 2024 | 65.38 | 65.74 | 64.86 | 65.29 | 29,661 | -0.85(-1.29%) |
Mar 08, 2024 | 67.77 | 68.43 | 66.05 | 66.14 | 72,759 | -1.29(-1.91%) |
Mar 07, 2024 | 66.62 | 67.53 | 66.61 | 67.43 | 39,166 | +1.19(+1.80%) |
Mar 06, 2024 | 66.73 | 66.73 | 65.76 | 66.24 | 21,554 | +0.97(+1.49%) |
Mar 05, 2024 | 66.34 | 66.34 | 64.75 | 65.27 | 29,108 | -1.86(-2.77%) |
Mar 04, 2024 | 67.78 | 67.78 | 67.09 | 67.13 | 26,618 | -0.20(-0.30%) |