Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 70.20 | 70.20 | 69.80 | 69.82 | 229,604 | -1.06(-1.50%) |
May 28, 2024 | 71.10 | 71.17 | 70.69 | 70.88 | 181,646 | +0.10(+0.14%) |
May 24, 2024 | 70.59 | 70.84 | 70.59 | 70.78 | 172,897 | +0.55(+0.78%) |
May 23, 2024 | 71.20 | 71.20 | 70.13 | 70.23 | 275,054 | -0.72(-1.01%) |
May 22, 2024 | 71.26 | 71.26 | 70.75 | 70.95 | 222,584 | -0.56(-0.78%) |
May 21, 2024 | 71.52 | 71.61 | 71.40 | 71.51 | 223,659 | -0.06(-0.08%) |
May 20, 2024 | 71.74 | 71.82 | 71.55 | 71.57 | 326,779 | -0.13(-0.18%) |
May 17, 2024 | 71.34 | 71.73 | 71.28 | 71.70 | 222,537 | +0.45(+0.63%) |
May 16, 2024 | 71.50 | 71.50 | 71.25 | 71.25 | 281,158 | -0.17(-0.24%) |
May 15, 2024 | 71.27 | 71.48 | 70.98 | 71.42 | 276,998 | +0.51(+0.72%) |
May 14, 2024 | 70.86 | 70.93 | 70.70 | 70.91 | 401,655 | +0.28(+0.40%) |
May 13, 2024 | 70.73 | 70.87 | 70.54 | 70.63 | 233,020 | +0.12(+0.17%) |
May 10, 2024 | 70.72 | 70.74 | 70.43 | 70.51 | 211,593 | +0.28(+0.40%) |
May 09, 2024 | 69.82 | 70.23 | 69.76 | 70.23 | 654,734 | +0.55(+0.79%) |
May 08, 2024 | 69.46 | 69.74 | 69.31 | 69.68 | 260,263 | -0.04(-0.06%) |
May 07, 2024 | 69.84 | 69.89 | 69.60 | 69.72 | 286,687 | +0.05(+0.07%) |
May 06, 2024 | 69.59 | 69.71 | 69.51 | 69.67 | 339,852 | +0.50(+0.72%) |
May 03, 2024 | 69.40 | 69.40 | 68.84 | 69.17 | 213,188 | +0.38(+0.55%) |
May 02, 2024 | 68.49 | 68.90 | 68.17 | 68.80 | 226,473 | +1.06(+1.56%) |
May 01, 2024 | 67.93 | 68.44 | 67.60 | 67.74 | 290,372 | -0.02(-0.03%) |
Apr 30, 2024 | 68.42 | 68.44 | 67.76 | 67.76 | 193,720 | -0.91(-1.33%) |
Apr 29, 2024 | 68.45 | 68.77 | 68.42 | 68.67 | 222,382 | +0.43(+0.63%) |
Apr 26, 2024 | 68.11 | 68.28 | 67.91 | 68.24 | 226,676 | +0.48(+0.71%) |
Apr 25, 2024 | 67.30 | 67.89 | 67.04 | 67.76 | 355,025 | -0.03(-0.04%) |
Apr 24, 2024 | 67.98 | 67.98 | 67.55 | 67.79 | 212,885 | -0.25(-0.37%) |
Apr 23, 2024 | 67.63 | 68.06 | 67.51 | 68.04 | 245,551 | +0.53(+0.79%) |
Apr 22, 2024 | 67.19 | 67.68 | 66.97 | 67.51 | 278,376 | +0.66(+0.99%) |
Apr 19, 2024 | 66.51 | 66.94 | 66.44 | 66.85 | 291,350 | +0.34(+0.51%) |
Apr 18, 2024 | 66.59 | 66.87 | 66.35 | 66.51 | 344,403 | +0.07(+0.11%) |
Apr 17, 2024 | 66.65 | 66.74 | 66.13 | 66.44 | 379,094 | +0.28(+0.42%) |
Apr 16, 2024 | 66.47 | 66.47 | 65.99 | 66.16 | 395,856 | -0.98(-1.46%) |
Apr 15, 2024 | 67.98 | 68.00 | 67.01 | 67.14 | 316,579 | -0.13(-0.19%) |
Apr 12, 2024 | 67.86 | 68.00 | 67.19 | 67.27 | 323,387 | -1.05(-1.54%) |
Apr 11, 2024 | 68.54 | 68.54 | 67.76 | 68.32 | 290,223 | +0.05(+0.07%) |
Apr 10, 2024 | 68.42 | 68.54 | 68.02 | 68.27 | 411,013 | -0.97(-1.40%) |
Apr 09, 2024 | 69.37 | 69.50 | 68.97 | 69.24 | 254,031 | +0.16(+0.23%) |
Apr 08, 2024 | 69.05 | 69.16 | 68.88 | 69.08 | 334,889 | +0.48(+0.70%) |
Apr 05, 2024 | 68.47 | 68.70 | 68.17 | 68.60 | 209,117 | +0.06(+0.09%) |
Apr 04, 2024 | 69.41 | 69.41 | 68.43 | 68.54 | 252,679 | -0.24(-0.35%) |
Apr 03, 2024 | 68.40 | 68.86 | 68.39 | 68.78 | 310,346 | +0.38(+0.56%) |
Apr 02, 2024 | 68.29 | 68.46 | 68.23 | 68.40 | 277,628 | -0.08(-0.12%) |