Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 73.73 | 75.32 | 73.35 | 74.14 | 4,957,305 | +0.29(+0.39%) |
May 30, 2024 | 73.72 | 74.63 | 73.18 | 73.85 | 1,593,190 | +0.72(+0.98%) |
May 29, 2024 | 71.97 | 73.18 | 71.62 | 73.13 | 1,376,065 | +0.82(+1.13%) |
May 28, 2024 | 70.82 | 73.00 | 70.42 | 72.31 | 1,084,497 | +1.11(+1.56%) |
May 24, 2024 | 71.03 | 71.91 | 71.03 | 71.20 | 496,364 | +0.47(+0.66%) |
May 23, 2024 | 71.45 | 71.45 | 70.43 | 70.73 | 796,143 | -0.70(-0.98%) |
May 22, 2024 | 72.46 | 73.08 | 71.33 | 71.43 | 1,043,715 | -0.92(-1.27%) |
May 21, 2024 | 72.10 | 72.45 | 71.70 | 72.35 | 1,031,869 | +0.27(+0.37%) |
May 20, 2024 | 71.95 | 72.38 | 71.78 | 72.08 | 913,719 | +0.22(+0.31%) |
May 17, 2024 | 71.46 | 72.23 | 71.14 | 71.86 | 1,397,142 | +0.29(+0.41%) |
May 16, 2024 | 69.87 | 72.04 | 69.87 | 71.57 | 1,874,396 | +1.49(+2.13%) |
May 15, 2024 | 69.90 | 70.57 | 69.64 | 70.08 | 1,418,711 | +0.05(+0.07%) |
May 14, 2024 | 69.16 | 70.09 | 69.09 | 70.03 | 744,795 | +1.08(+1.57%) |
May 13, 2024 | 70.16 | 70.17 | 68.43 | 68.95 | 1,302,614 | -1.06(-1.51%) |
May 10, 2024 | 70.77 | 71.81 | 69.97 | 70.01 | 1,291,183 | -1.14(-1.60%) |
May 09, 2024 | 72.74 | 73.00 | 70.17 | 71.15 | 1,230,501 | -0.92(-1.28%) |
May 08, 2024 | 73.00 | 76.25 | 71.97 | 72.07 | 3,053,584 | +0.01(+0.01%) |
May 07, 2024 | 70.25 | 72.09 | 70.02 | 72.06 | 1,611,841 | +1.60(+2.27%) |
May 06, 2024 | 70.56 | 71.28 | 70.00 | 70.46 | 2,516,920 | -0.09(-0.13%) |
May 03, 2024 | 71.48 | 72.42 | 70.47 | 70.55 | 761,491 | -0.33(-0.47%) |
May 02, 2024 | 70.85 | 71.13 | 70.04 | 70.88 | 957,553 | +0.55(+0.78%) |
May 01, 2024 | 70.01 | 71.05 | 69.50 | 70.33 | 895,628 | +0.36(+0.51%) |
Apr 30, 2024 | 69.32 | 70.69 | 69.03 | 69.97 | 1,002,048 | +0.14(+0.20%) |
Apr 29, 2024 | 69.10 | 69.94 | 68.96 | 69.83 | 713,970 | +0.40(+0.58%) |
Apr 26, 2024 | 68.95 | 69.69 | 68.95 | 69.43 | 751,668 | +0.50(+0.73%) |
Apr 25, 2024 | 68.43 | 69.19 | 68.17 | 68.93 | 794,705 | -0.22(-0.32%) |
Apr 24, 2024 | 69.23 | 69.61 | 68.34 | 69.15 | 744,809 | -0.53(-0.76%) |
Apr 23, 2024 | 69.02 | 69.75 | 68.93 | 69.68 | 1,143,791 | +0.81(+1.18%) |
Apr 22, 2024 | 68.50 | 69.00 | 67.69 | 68.87 | 591,343 | +0.77(+1.13%) |
Apr 19, 2024 | 66.93 | 68.42 | 66.90 | 68.10 | 726,523 | +0.89(+1.32%) |
Apr 18, 2024 | 67.33 | 68.00 | 66.97 | 67.21 | 596,505 | -0.07(-0.10%) |
Apr 17, 2024 | 68.53 | 68.53 | 67.22 | 67.28 | 721,192 | -0.38(-0.56%) |
Apr 16, 2024 | 67.90 | 68.15 | 66.80 | 67.66 | 555,899 | -0.24(-0.35%) |
Apr 15, 2024 | 67.88 | 69.01 | 67.59 | 67.90 | 1,404,529 | +0.67(+1.00%) |
Apr 12, 2024 | 68.71 | 69.06 | 66.36 | 67.23 | 856,273 | -1.50(-2.18%) |
Apr 11, 2024 | 67.19 | 68.81 | 67.08 | 68.73 | 2,007,770 | +1.80(+2.69%) |
Apr 10, 2024 | 67.78 | 68.56 | 66.84 | 66.93 | 650,415 | -1.22(-1.79%) |
Apr 09, 2024 | 68.57 | 68.69 | 67.90 | 68.15 | 742,795 | -0.16(-0.23%) |
Apr 08, 2024 | 68.50 | 69.44 | 68.02 | 68.31 | 1,448,110 | -0.18(-0.26%) |
Apr 05, 2024 | 67.51 | 68.70 | 66.93 | 68.49 | 1,049,138 | +1.24(+1.84%) |
Apr 04, 2024 | 67.16 | 67.77 | 66.85 | 67.25 | 716,647 | +0.21(+0.31%) |
Apr 03, 2024 | 65.91 | 67.14 | 65.89 | 67.04 | 970,617 | +0.87(+1.31%) |
Apr 02, 2024 | 65.10 | 66.81 | 64.37 | 66.17 | 1,404,993 | +0.63(+0.96%) |
Apr 01, 2024 | 66.08 | 66.09 | 64.76 | 65.54 | 1,814,516 | -0.06(-0.09%) |
Mar 28, 2024 | 66.92 | 67.16 | 65.44 | 65.60 | 2,029,826 | -1.35(-2.02%) |
Mar 27, 2024 | 67.60 | 68.70 | 66.84 | 66.95 | 1,534,091 | -0.84(-1.24%) |
Mar 26, 2024 | 67.56 | 68.33 | 67.08 | 67.79 | 551,385 | +0.71(+1.06%) |
Mar 25, 2024 | 67.40 | 67.81 | 66.95 | 67.08 | 605,625 | -0.16(-0.24%) |
Mar 22, 2024 | 67.32 | 67.32 | 66.39 | 67.24 | 718,456 | -0.16(-0.24%) |
Mar 21, 2024 | 68.15 | 69.93 | 67.09 | 67.40 | 1,070,339 | -0.62(-0.91%) |
Mar 20, 2024 | 68.59 | 69.40 | 67.93 | 68.02 | 770,551 | -0.55(-0.80%) |
Mar 19, 2024 | 67.76 | 68.74 | 67.41 | 68.57 | 1,173,687 | +0.82(+1.21%) |
Mar 18, 2024 | 69.31 | 69.59 | 67.72 | 67.75 | 1,436,393 | -1.36(-1.97%) |
Mar 15, 2024 | 70.02 | 70.34 | 68.96 | 69.11 | 989,928 | -0.86(-1.23%) |
Mar 14, 2024 | 69.77 | 70.04 | 69.34 | 69.97 | 802,051 | -0.07(-0.10%) |
Mar 13, 2024 | 70.54 | 70.88 | 68.25 | 70.04 | 1,669,139 | -0.71(-1.00%) |
Mar 12, 2024 | 71.46 | 71.59 | 70.36 | 70.75 | 1,276,396 | -0.52(-0.73%) |
Mar 11, 2024 | 71.50 | 72.42 | 70.89 | 71.27 | 1,359,978 | -0.04(-0.06%) |
Mar 08, 2024 | 70.99 | 72.08 | 70.71 | 71.31 | 819,056 | +0.30(+0.42%) |
Mar 07, 2024 | 70.67 | 71.41 | 70.40 | 71.01 | 599,349 | +0.85(+1.21%) |
Mar 06, 2024 | 72.09 | 72.86 | 69.39 | 70.16 | 1,688,158 | -1.89(-2.62%) |
Mar 05, 2024 | 72.34 | 72.94 | 70.43 | 72.05 | 1,355,252 | -0.84(-1.15%) |
Mar 04, 2024 | 72.81 | 73.90 | 72.40 | 72.89 | 1,466,453 | -0.41(-0.56%) |