Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 71.85 | 73.20 | 70.64 | 73.04 | 5,736,102 | +0.93(+1.29%) |
May 30, 2024 | 71.05 | 72.47 | 70.61 | 72.11 | 3,575,043 | +1.10(+1.55%) |
May 29, 2024 | 71.95 | 72.52 | 70.89 | 71.01 | 4,953,347 | -2.64(-3.58%) |
May 28, 2024 | 72.43 | 75.34 | 72.42 | 73.65 | 5,794,213 | +1.09(+1.50%) |
May 24, 2024 | 72.46 | 73.23 | 71.82 | 72.56 | 5,172,368 | +0.91(+1.27%) |
May 23, 2024 | 76.67 | 76.73 | 71.29 | 71.65 | 9,591,778 | -4.64(-6.08%) |
May 22, 2024 | 74.24 | 77.20 | 73.91 | 76.29 | 8,190,608 | +3.47(+4.77%) |
May 21, 2024 | 73.15 | 73.35 | 72.15 | 72.82 | 4,332,090 | -1.46(-1.97%) |
May 20, 2024 | 73.07 | 74.80 | 72.88 | 74.28 | 4,496,691 | +1.11(+1.52%) |
May 17, 2024 | 73.43 | 73.86 | 72.69 | 73.17 | 3,845,348 | +0.17(+0.23%) |
May 16, 2024 | 74.46 | 74.65 | 72.92 | 73.00 | 5,426,922 | -1.74(-2.33%) |
May 15, 2024 | 74.42 | 74.84 | 72.88 | 74.74 | 6,454,187 | +1.75(+2.40%) |
May 14, 2024 | 73.23 | 74.14 | 72.64 | 72.99 | 4,887,684 | +0.66(+0.91%) |
May 13, 2024 | 71.29 | 73.06 | 71.01 | 72.33 | 4,431,676 | +1.87(+2.65%) |
May 10, 2024 | 71.78 | 71.78 | 69.92 | 70.46 | 3,669,914 | -0.80(-1.12%) |
May 09, 2024 | 70.51 | 71.84 | 70.29 | 71.26 | 5,471,866 | +0.59(+0.83%) |
May 08, 2024 | 69.65 | 70.74 | 69.07 | 70.67 | 4,102,464 | -0.12(-0.17%) |
May 07, 2024 | 70.46 | 72.44 | 70.27 | 70.79 | 6,890,003 | +1.12(+1.61%) |
May 06, 2024 | 70.68 | 70.99 | 69.01 | 69.67 | 6,051,047 | -0.70(-0.99%) |
May 03, 2024 | 71.65 | 72.26 | 69.98 | 70.37 | 6,516,707 | +0.36(+0.51%) |
May 02, 2024 | 70.22 | 70.85 | 68.06 | 70.01 | 6,508,937 | +1.00(+1.45%) |
May 01, 2024 | 68.99 | 71.92 | 68.76 | 69.01 | 8,877,619 | -1.15(-1.64%) |
Apr 30, 2024 | 70.00 | 72.75 | 69.94 | 70.16 | 8,420,400 | -0.66(-0.93%) |
Apr 29, 2024 | 68.00 | 71.44 | 67.58 | 70.82 | 13,466,364 | +2.76(+4.06%) |
Apr 26, 2024 | 66.22 | 68.96 | 66.17 | 68.06 | 12,858,984 | +1.68(+2.53%) |
Apr 25, 2024 | 65.55 | 67.32 | 65.47 | 66.38 | 9,329,108 | +0.85(+1.30%) |
Apr 24, 2024 | 67.17 | 67.45 | 64.33 | 65.53 | 12,810,348 | +3.85(+6.24%) |
Apr 23, 2024 | 60.58 | 61.98 | 60.37 | 61.68 | 6,918,796 | +1.03(+1.70%) |
Apr 22, 2024 | 61.02 | 61.31 | 59.34 | 60.65 | 7,414,779 | -0.06(-0.10%) |
Apr 19, 2024 | 61.15 | 62.51 | 60.26 | 60.71 | 9,859,218 | -2.22(-3.53%) |
Apr 18, 2024 | 63.01 | 63.77 | 61.51 | 62.93 | 8,436,847 | -1.54(-2.39%) |
Apr 17, 2024 | 65.28 | 65.87 | 64.11 | 64.47 | 6,888,200 | -0.25(-0.39%) |
Apr 16, 2024 | 65.40 | 65.50 | 64.06 | 64.72 | 5,214,099 | -0.92(-1.40%) |
Apr 15, 2024 | 67.85 | 67.95 | 64.88 | 65.64 | 7,076,864 | -1.00(-1.50%) |
Apr 12, 2024 | 69.19 | 69.38 | 66.56 | 66.64 | 7,453,644 | -3.96(-5.61%) |
Apr 11, 2024 | 69.64 | 70.77 | 69.06 | 70.60 | 5,262,867 | +1.37(+1.98%) |
Apr 10, 2024 | 69.23 | 70.02 | 68.39 | 69.23 | 4,859,364 | -1.71(-2.41%) |
Apr 09, 2024 | 69.83 | 71.98 | 69.64 | 70.94 | 6,344,696 | +2.19(+3.19%) |
Apr 08, 2024 | 69.31 | 70.36 | 68.58 | 68.75 | 3,914,833 | -0.57(-0.82%) |
Apr 05, 2024 | 69.10 | 69.67 | 68.11 | 69.32 | 7,565,481 | +0.22(+0.32%) |
Apr 04, 2024 | 71.39 | 72.54 | 68.80 | 69.10 | 7,279,744 | -1.63(-2.30%) |
Apr 03, 2024 | 70.29 | 71.51 | 69.87 | 70.73 | 5,255,606 | +0.25(+0.35%) |
Apr 02, 2024 | 71.80 | 72.00 | 70.31 | 70.48 | 7,106,190 | -3.37(-4.56%) |