Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 72.28 | 72.46 | 72.01 | 72.46 | 2,080 | +0.89(+1.24%) |
May 30, 2024 | 71.49 | 71.73 | 71.49 | 71.58 | 1,103 | +0.70(+0.99%) |
May 29, 2024 | 71.16 | 71.16 | 70.82 | 70.88 | 6,443 | -1.40(-1.94%) |
May 28, 2024 | 72.53 | 72.53 | 72.28 | 72.28 | 1,116 | +0.31(+0.43%) |
May 24, 2024 | 71.84 | 72.03 | 71.81 | 71.97 | 2,001 | +0.79(+1.11%) |
May 23, 2024 | 72.18 | 72.18 | 71.07 | 71.18 | 3,248 | -0.31(-0.44%) |
May 22, 2024 | 71.62 | 71.73 | 71.49 | 71.49 | 1,952 | -0.93(-1.29%) |
May 21, 2024 | 72.49 | 72.58 | 72.27 | 72.43 | 1,621 | -0.38(-0.53%) |
May 20, 2024 | 72.68 | 72.98 | 72.68 | 72.81 | 2,208 | +0.51(+0.70%) |
May 17, 2024 | 72.20 | 72.42 | 72.19 | 72.30 | 11,207 | +0.43(+0.60%) |
May 16, 2024 | 72.36 | 72.42 | 71.86 | 71.87 | 2,134 | -0.64(-0.88%) |
May 15, 2024 | 71.89 | 72.51 | 71.89 | 72.51 | 2,752 | +0.74(+1.03%) |
May 14, 2024 | 71.54 | 71.77 | 71.48 | 71.77 | 5,194 | +0.44(+0.61%) |
May 13, 2024 | 71.44 | 71.47 | 71.24 | 71.33 | 3,256 | -0.31(-0.43%) |
May 10, 2024 | 71.95 | 71.97 | 71.64 | 71.64 | 1,295 | -0.25(-0.34%) |
May 09, 2024 | 71.24 | 71.89 | 71.24 | 71.89 | 16,389 | +0.36(+0.50%) |
May 08, 2024 | 71.21 | 71.54 | 71.21 | 71.53 | 6,258 | -0.88(-1.22%) |
May 07, 2024 | 72.61 | 72.64 | 72.30 | 72.41 | 5,325 | -0.74(-1.01%) |
May 06, 2024 | 73.00 | 73.15 | 73.00 | 73.15 | 2,382 | +0.38(+0.53%) |
May 03, 2024 | 72.50 | 72.77 | 72.50 | 72.77 | 1,179 | +0.79(+1.09%) |
May 02, 2024 | 71.88 | 71.98 | 71.41 | 71.98 | 20,462 | +1.46(+2.06%) |
May 01, 2024 | 70.94 | 70.94 | 70.48 | 70.53 | 6,219 | -0.14(-0.19%) |
Apr 30, 2024 | 71.29 | 71.29 | 70.66 | 70.66 | 5,391 | -0.37(-0.52%) |
Apr 29, 2024 | 70.92 | 71.11 | 70.72 | 71.04 | 6,822 | +0.63(+0.89%) |
Apr 26, 2024 | 70.07 | 70.46 | 70.07 | 70.41 | 1,521 | +0.59(+0.85%) |
Apr 25, 2024 | 69.35 | 69.81 | 69.09 | 69.81 | 2,908 | -1.04(-1.47%) |
Apr 24, 2024 | 71.00 | 71.06 | 70.70 | 70.85 | 2,175 | +0.32(+0.46%) |
Apr 23, 2024 | 70.13 | 70.61 | 70.13 | 70.53 | 2,982 | +0.12(+0.17%) |
Apr 22, 2024 | 70.01 | 70.49 | 69.92 | 70.41 | 4,400 | +0.75(+1.08%) |
Apr 19, 2024 | 69.83 | 70.15 | 69.57 | 69.66 | 6,765 | -0.44(-0.63%) |
Apr 18, 2024 | 70.18 | 70.60 | 70.10 | 70.10 | 2,479 | -0.08(-0.11%) |
Apr 17, 2024 | 70.58 | 70.58 | 70.17 | 70.18 | 7,639 | -0.85(-1.19%) |
Apr 16, 2024 | 71.19 | 71.28 | 70.99 | 71.03 | 5,852 | -1.01(-1.40%) |
Apr 15, 2024 | 72.90 | 73.01 | 71.97 | 72.04 | 6,964 | -0.27(-0.37%) |
Apr 12, 2024 | 72.91 | 72.91 | 72.31 | 72.31 | 5,443 | -0.89(-1.21%) |
Apr 11, 2024 | 73.12 | 73.20 | 72.53 | 73.20 | 3,991 | +0.69(+0.95%) |
Apr 10, 2024 | 72.64 | 72.69 | 72.21 | 72.51 | 5,104 | -1.26(-1.71%) |
Apr 09, 2024 | 74.04 | 74.04 | 73.50 | 73.77 | 5,531 | +0.37(+0.50%) |
Apr 08, 2024 | 73.53 | 73.64 | 73.37 | 73.41 | 7,468 | +0.39(+0.54%) |
Apr 05, 2024 | 72.95 | 73.11 | 72.72 | 73.01 | 8,568 | +0.17(+0.23%) |
Apr 04, 2024 | 73.92 | 73.92 | 72.85 | 72.85 | 12,166 | -0.67(-0.91%) |
Apr 03, 2024 | 72.90 | 73.53 | 72.90 | 73.52 | 3,799 | +0.55(+0.76%) |
Apr 02, 2024 | 72.92 | 72.96 | 72.71 | 72.96 | 2,865 | -0.39(-0.54%) |
Apr 01, 2024 | 73.47 | 73.47 | 73.12 | 73.36 | 25,463 | -1.02(-1.37%) |
Mar 28, 2024 | 74.22 | 74.43 | 74.22 | 74.37 | 4,821 | -0.24(-0.32%) |
Mar 27, 2024 | 74.51 | 74.62 | 74.36 | 74.62 | 1,901 | +0.34(+0.46%) |
Mar 26, 2024 | 74.47 | 74.57 | 74.27 | 74.27 | 3,285 | +0.38(+0.52%) |
Mar 25, 2024 | 73.88 | 74.09 | 73.88 | 73.89 | 12,161 | -0.95(-1.27%) |
Mar 22, 2024 | 75.07 | 75.07 | 74.76 | 74.85 | 5,546 | -0.02(-0.03%) |
Mar 21, 2024 | 74.74 | 74.94 | 74.74 | 74.87 | 4,114 | +0.35(+0.47%) |
Mar 20, 2024 | 74.15 | 74.52 | 73.98 | 74.52 | 3,729 | +0.50(+0.68%) |
Mar 19, 2024 | 73.70 | 74.06 | 73.59 | 74.02 | 6,546 | +0.31(+0.43%) |
Mar 18, 2024 | 73.65 | 73.84 | 73.44 | 73.70 | 8,581 | +1.12(+1.55%) |
Mar 15, 2024 | 72.49 | 72.65 | 72.49 | 72.58 | 4,673 | +0.50(+0.70%) |
Mar 14, 2024 | 72.78 | 72.78 | 71.93 | 72.08 | 4,660 | -0.33(-0.45%) |
Mar 13, 2024 | 72.23 | 72.50 | 72.23 | 72.40 | 6,300 | -0.57(-0.78%) |
Mar 12, 2024 | 72.56 | 72.97 | 72.41 | 72.97 | 4,535 | +0.36(+0.50%) |
Mar 11, 2024 | 72.86 | 72.87 | 72.49 | 72.61 | 19,619 | -1.69(-2.27%) |
Mar 08, 2024 | 74.74 | 74.82 | 74.19 | 74.30 | 16,661 | +0.04(+0.06%) |
Mar 07, 2024 | 74.21 | 74.41 | 74.11 | 74.26 | 11,219 | +0.05(+0.07%) |
Mar 06, 2024 | 74.21 | 74.60 | 74.05 | 74.20 | 22,804 | +1.13(+1.55%) |
Mar 05, 2024 | 73.42 | 73.47 | 72.98 | 73.07 | 12,875 | +0.33(+0.46%) |
Mar 04, 2024 | 72.83 | 72.92 | 72.64 | 72.74 | 16,551 | -0.39(-0.54%) |