Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 71.85 | 72.65 | 71.79 | 72.64 | 46,350 | +0.74(+1.03%) |
May 30, 2024 | 71.67 | 71.93 | 71.62 | 71.90 | 22,757 | +0.62(+0.87%) |
May 29, 2024 | 72.00 | 72.00 | 71.24 | 71.28 | 34,794 | -1.50(-2.06%) |
May 28, 2024 | 72.92 | 73.08 | 72.54 | 72.78 | 39,242 | +0.10(+0.14%) |
May 24, 2024 | 72.96 | 73.16 | 72.60 | 72.68 | 97,453 | -0.16(-0.22%) |
May 23, 2024 | 74.13 | 74.13 | 72.68 | 72.84 | 37,739 | -1.03(-1.39%) |
May 22, 2024 | 73.65 | 74.21 | 73.32 | 73.87 | 87,271 | -0.22(-0.30%) |
May 21, 2024 | 74.16 | 74.40 | 73.83 | 74.09 | 45,706 | -0.30(-0.40%) |
May 20, 2024 | 74.33 | 74.62 | 74.08 | 74.39 | 48,768 | +0.04(+0.05%) |
May 17, 2024 | 74.23 | 74.44 | 74.09 | 74.35 | 38,820 | -0.09(-0.12%) |
May 16, 2024 | 74.27 | 74.71 | 74.19 | 74.44 | 62,968 | -0.38(-0.51%) |
May 15, 2024 | 75.08 | 75.14 | 74.52 | 74.82 | 68,592 | +0.14(+0.19%) |
May 14, 2024 | 74.58 | 75.02 | 74.44 | 74.68 | 47,179 | +0.35(+0.47%) |
May 13, 2024 | 74.46 | 75.03 | 74.23 | 74.33 | 169,348 | -0.20(-0.27%) |
May 10, 2024 | 74.59 | 74.83 | 74.33 | 74.53 | 45,075 | +0.05(+0.07%) |
May 09, 2024 | 73.46 | 74.54 | 73.46 | 74.48 | 43,910 | +1.03(+1.40%) |
May 08, 2024 | 73.18 | 73.65 | 73.18 | 73.45 | 25,413 | -0.29(-0.39%) |
May 07, 2024 | 72.76 | 73.86 | 72.76 | 73.74 | 38,143 | +0.97(+1.34%) |
May 06, 2024 | 72.88 | 73.02 | 72.47 | 72.77 | 64,230 | +0.06(+0.08%) |
May 03, 2024 | 72.80 | 73.06 | 72.42 | 72.71 | 37,812 | +0.49(+0.68%) |
May 02, 2024 | 71.60 | 72.50 | 71.38 | 72.22 | 106,144 | +1.26(+1.78%) |
May 01, 2024 | 71.42 | 71.71 | 70.85 | 70.96 | 55,120 | -0.51(-0.71%) |
Apr 30, 2024 | 72.48 | 72.48 | 71.42 | 71.47 | 48,551 | -1.20(-1.65%) |
Apr 29, 2024 | 71.81 | 72.78 | 71.81 | 72.67 | 76,398 | +0.89(+1.24%) |
Apr 26, 2024 | 71.50 | 71.93 | 71.32 | 71.78 | 56,957 | +0.18(+0.25%) |
Apr 25, 2024 | 71.09 | 71.61 | 70.83 | 71.60 | 41,545 | -0.08(-0.11%) |
Apr 24, 2024 | 71.57 | 71.73 | 71.31 | 71.68 | 95,067 | -0.29(-0.40%) |
Apr 23, 2024 | 71.67 | 72.11 | 71.40 | 71.97 | 43,363 | +0.28(+0.39%) |
Apr 22, 2024 | 71.63 | 71.97 | 71.09 | 71.69 | 34,491 | +0.17(+0.24%) |
Apr 19, 2024 | 71.06 | 71.69 | 71.06 | 71.52 | 117,290 | +0.23(+0.32%) |
Apr 18, 2024 | 71.00 | 71.35 | 70.86 | 71.29 | 42,002 | +0.48(+0.68%) |
Apr 17, 2024 | 70.95 | 71.39 | 70.62 | 70.81 | 56,630 | +0.04(+0.06%) |
Apr 16, 2024 | 71.00 | 71.20 | 70.61 | 70.77 | 114,555 | -0.68(-0.95%) |
Apr 15, 2024 | 72.32 | 72.62 | 71.14 | 71.45 | 94,321 | -0.52(-0.72%) |
Apr 12, 2024 | 73.34 | 73.38 | 71.83 | 71.97 | 234,609 | -2.28(-3.07%) |
Apr 11, 2024 | 74.70 | 74.70 | 73.72 | 74.25 | 83,857 | -0.45(-0.60%) |
Apr 10, 2024 | 74.53 | 75.08 | 74.39 | 74.70 | 67,197 | -0.84(-1.11%) |
Apr 09, 2024 | 75.26 | 75.54 | 74.98 | 75.54 | 51,207 | +0.65(+0.87%) |
Apr 08, 2024 | 75.12 | 75.40 | 74.87 | 74.89 | 60,907 | -0.22(-0.29%) |
Apr 05, 2024 | 74.79 | 75.18 | 74.67 | 75.11 | 67,056 | +0.14(+0.19%) |
Apr 04, 2024 | 75.32 | 75.75 | 74.84 | 74.97 | 61,594 | +0.22(+0.29%) |
Apr 03, 2024 | 74.44 | 74.82 | 74.35 | 74.75 | 40,811 | +0.43(+0.58%) |
Apr 02, 2024 | 74.41 | 74.71 | 74.23 | 74.32 | 49,569 | -0.27(-0.36%) |
Apr 01, 2024 | 75.13 | 75.15 | 74.56 | 74.59 | 61,077 | -0.54(-0.72%) |
Mar 28, 2024 | 74.97 | 75.42 | 74.89 | 75.13 | 120,347 | +0.16(+0.21%) |
Mar 27, 2024 | 73.99 | 75.00 | 73.97 | 74.97 | 29,538 | +1.31(+1.78%) |
Mar 26, 2024 | 74.02 | 74.02 | 73.61 | 73.66 | 49,294 | -0.16(-0.22%) |
Mar 25, 2024 | 73.86 | 74.24 | 73.71 | 73.82 | 75,361 | -0.09(-0.12%) |
Mar 22, 2024 | 74.40 | 74.52 | 73.30 | 73.91 | 77,450 | -0.59(-0.79%) |
Mar 21, 2024 | 74.54 | 74.80 | 74.30 | 74.50 | 124,798 | +0.09(+0.12%) |
Mar 20, 2024 | 73.62 | 74.48 | 73.56 | 74.41 | 69,487 | +0.85(+1.16%) |
Mar 19, 2024 | 73.26 | 73.58 | 73.23 | 73.56 | 20,892 | +0.20(+0.27%) |
Mar 18, 2024 | 73.30 | 73.70 | 73.02 | 73.36 | 102,300 | +0.20(+0.27%) |
Mar 15, 2024 | 72.91 | 73.37 | 72.91 | 73.16 | 73,457 | +0.30(+0.41%) |
Mar 14, 2024 | 73.59 | 73.59 | 72.52 | 72.86 | 57,812 | -0.51(-0.70%) |
Mar 13, 2024 | 72.91 | 73.76 | 72.91 | 73.37 | 67,681 | +0.32(+0.44%) |
Mar 12, 2024 | 73.09 | 73.23 | 72.72 | 73.05 | 88,056 | -0.06(-0.08%) |
Mar 11, 2024 | 72.48 | 73.24 | 72.46 | 73.11 | 37,800 | +0.40(+0.55%) |
Mar 08, 2024 | 72.99 | 73.19 | 72.71 | 72.71 | 42,931 | -0.14(-0.19%) |
Mar 07, 2024 | 72.58 | 73.14 | 72.54 | 72.85 | 47,713 | +0.51(+0.71%) |
Mar 06, 2024 | 72.17 | 72.49 | 72.15 | 72.34 | 54,547 | +0.81(+1.13%) |
Mar 05, 2024 | 71.51 | 72.02 | 71.38 | 71.53 | 46,530 | -0.46(-0.64%) |
Mar 04, 2024 | 72.63 | 72.63 | 71.91 | 71.99 | 67,252 | -0.85(-1.17%) |