Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 66.29 | 66.75 | 65.09 | 65.20 | 97,202 | -1.92(-2.86%) |
May 28, 2024 | 67.19 | 67.34 | 66.94 | 67.12 | 50,930 | +0.27(+0.40%) |
May 24, 2024 | 66.71 | 67.78 | 66.71 | 66.85 | 81,436 | +0.30(+0.45%) |
May 23, 2024 | 67.10 | 67.10 | 65.70 | 66.55 | 98,324 | -0.53(-0.79%) |
May 22, 2024 | 67.98 | 68.17 | 66.69 | 67.08 | 80,047 | -1.01(-1.48%) |
May 21, 2024 | 68.13 | 69.18 | 67.85 | 68.09 | 150,008 | +0.22(+0.32%) |
May 20, 2024 | 68.42 | 68.42 | 67.54 | 67.87 | 44,590 | -0.53(-0.77%) |
May 17, 2024 | 68.30 | 68.89 | 67.88 | 68.40 | 84,806 | -0.57(-0.83%) |
May 16, 2024 | 69.83 | 69.83 | 68.77 | 68.97 | 96,060 | -0.51(-0.73%) |
May 15, 2024 | 70.86 | 70.86 | 69.14 | 69.48 | 104,090 | -0.84(-1.19%) |
May 14, 2024 | 69.92 | 70.54 | 68.84 | 70.32 | 98,955 | +1.10(+1.59%) |
May 13, 2024 | 70.76 | 72.01 | 68.89 | 69.22 | 90,225 | -1.16(-1.65%) |
May 10, 2024 | 70.62 | 70.62 | 69.22 | 70.38 | 85,847 | +0.07(+0.10%) |
May 09, 2024 | 68.97 | 70.86 | 68.97 | 70.31 | 121,261 | +1.01(+1.46%) |
May 08, 2024 | 67.75 | 69.46 | 67.73 | 69.30 | 153,540 | +0.79(+1.15%) |
May 07, 2024 | 68.61 | 69.11 | 67.92 | 68.51 | 88,871 | -0.38(-0.55%) |
May 06, 2024 | 69.38 | 69.71 | 68.62 | 68.89 | 59,639 | -0.01(-0.01%) |
May 03, 2024 | 69.08 | 69.77 | 68.73 | 68.90 | 80,578 | +0.89(+1.31%) |
May 02, 2024 | 67.87 | 68.01 | 67.18 | 68.01 | 67,295 | +0.76(+1.13%) |
May 01, 2024 | 67.09 | 68.27 | 66.14 | 67.25 | 73,155 | -0.02(-0.03%) |
Apr 30, 2024 | 68.71 | 68.90 | 67.26 | 67.27 | 76,536 | -2.13(-3.07%) |
Apr 29, 2024 | 68.70 | 69.40 | 68.52 | 69.40 | 79,944 | +0.66(+0.96%) |
Apr 26, 2024 | 69.05 | 69.98 | 68.49 | 68.74 | 61,719 | -0.43(-0.62%) |
Apr 25, 2024 | 68.63 | 69.69 | 67.71 | 69.17 | 107,918 | -0.10(-0.14%) |
Apr 24, 2024 | 69.95 | 70.78 | 68.94 | 69.27 | 55,577 | -0.78(-1.11%) |
Apr 23, 2024 | 69.24 | 71.14 | 68.10 | 70.05 | 108,774 | +1.38(+2.01%) |
Apr 22, 2024 | 69.25 | 71.02 | 68.32 | 68.67 | 152,317 | -0.71(-1.02%) |
Apr 19, 2024 | 67.73 | 69.75 | 67.17 | 69.38 | 75,023 | +1.32(+1.94%) |
Apr 18, 2024 | 69.78 | 69.78 | 66.85 | 68.06 | 101,266 | -1.55(-2.23%) |
Apr 17, 2024 | 72.09 | 72.16 | 69.58 | 69.61 | 138,749 | -2.41(-3.35%) |
Apr 16, 2024 | 68.59 | 72.36 | 67.90 | 72.02 | 248,925 | +1.43(+2.03%) |
Apr 15, 2024 | 70.34 | 70.76 | 69.83 | 70.59 | 130,815 | +0.82(+1.18%) |
Apr 12, 2024 | 72.02 | 72.02 | 69.20 | 69.77 | 158,644 | -2.57(-3.55%) |
Apr 11, 2024 | 72.84 | 72.84 | 71.10 | 72.34 | 104,715 | -0.50(-0.69%) |
Apr 10, 2024 | 72.27 | 73.88 | 71.86 | 72.84 | 195,784 | -0.96(-1.30%) |
Apr 09, 2024 | 72.55 | 73.80 | 71.70 | 73.80 | 91,130 | +1.73(+2.40%) |
Apr 08, 2024 | 72.76 | 73.09 | 71.55 | 72.07 | 83,887 | -0.64(-0.88%) |
Apr 05, 2024 | 71.62 | 74.23 | 70.50 | 72.71 | 244,215 | +1.30(+1.83%) |
Apr 04, 2024 | 74.78 | 74.78 | 70.79 | 71.41 | 194,008 | -2.36(-3.20%) |
Apr 03, 2024 | 74.03 | 75.21 | 73.02 | 73.76 | 216,238 | -0.54(-0.72%) |
Apr 02, 2024 | 71.38 | 74.34 | 70.49 | 74.30 | 319,799 | +2.50(+3.48%) |
Apr 01, 2024 | 66.86 | 72.02 | 66.46 | 71.80 | 279,731 | +5.04(+7.56%) |
Mar 28, 2024 | 59.47 | 66.39 | 66.39 | 66.76 | 531,694 | +3.43(+5.42%) |
Mar 27, 2024 | 62.18 | 63.61 | 62.01 | 63.33 | 154,415 | +1.57(+2.55%) |
Mar 26, 2024 | 61.35 | 63.29 | 61.18 | 61.75 | 169,882 | +0.85(+1.39%) |
Mar 25, 2024 | 62.28 | 62.90 | 60.87 | 60.91 | 101,891 | -1.44(-2.31%) |
Mar 22, 2024 | 62.82 | 62.97 | 61.40 | 62.35 | 113,493 | -0.89(-1.40%) |
Mar 21, 2024 | 63.70 | 63.90 | 62.58 | 63.24 | 99,323 | +0.02(+0.03%) |
Mar 20, 2024 | 60.65 | 63.34 | 60.50 | 63.22 | 91,712 | +2.11(+3.45%) |
Mar 19, 2024 | 61.02 | 61.73 | 60.11 | 61.11 | 107,370 | +0.22(+0.36%) |
Mar 18, 2024 | 61.49 | 62.44 | 60.24 | 60.89 | 105,147 | -0.03(-0.05%) |
Mar 15, 2024 | 61.78 | 63.16 | 60.77 | 60.92 | 163,252 | -1.09(-1.76%) |
Mar 14, 2024 | 62.03 | 62.51 | 61.42 | 62.01 | 149,903 | -0.41(-0.65%) |
Mar 13, 2024 | 61.96 | 63.02 | 61.89 | 62.42 | 148,519 | +0.48(+0.77%) |
Mar 12, 2024 | 62.07 | 62.55 | 61.61 | 61.94 | 97,072 | -0.33(-0.53%) |
Mar 11, 2024 | 62.18 | 63.34 | 61.83 | 62.27 | 71,149 | -0.15(-0.24%) |
Mar 08, 2024 | 63.91 | 65.22 | 62.33 | 62.42 | 102,198 | -1.46(-2.29%) |
Mar 07, 2024 | 63.52 | 64.45 | 63.17 | 63.88 | 117,867 | +0.35(+0.55%) |
Mar 06, 2024 | 64.11 | 64.11 | 62.38 | 63.54 | 166,219 | -0.31(-0.48%) |
Mar 05, 2024 | 63.33 | 65.01 | 63.14 | 63.84 | 89,197 | +0.02(+0.03%) |
Mar 04, 2024 | 66.09 | 66.09 | 63.77 | 63.82 | 69,117 | -1.83(-2.79%) |