Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 67.87 | 68.34 | 67.45 | 68.29 | 8,988 | +1.17(+1.74%) |
May 30, 2024 | 67.83 | 67.88 | 66.90 | 67.12 | 13,387 | -0.88(-1.29%) |
May 29, 2024 | 69.29 | 69.29 | 67.73 | 68.00 | 15,938 | -0.85(-1.23%) |
May 28, 2024 | 66.70 | 69.81 | 66.63 | 68.85 | 26,046 | +1.84(+2.75%) |
May 24, 2024 | 67.12 | 67.12 | 66.17 | 67.01 | 16,861 | -0.06(-0.09%) |
May 23, 2024 | 66.93 | 67.62 | 66.59 | 67.07 | 49,850 | -0.24(-0.36%) |
May 22, 2024 | 69.27 | 69.27 | 67.01 | 67.31 | 45,704 | -1.42(-2.07%) |
May 21, 2024 | 68.25 | 68.73 | 67.34 | 68.73 | 17,289 | -0.15(-0.22%) |
May 20, 2024 | 69.51 | 69.81 | 68.60 | 68.88 | 9,414 | -0.84(-1.20%) |
May 17, 2024 | 70.64 | 70.75 | 69.22 | 69.72 | 8,828 | -0.73(-1.04%) |
May 16, 2024 | 68.92 | 70.53 | 68.92 | 70.45 | 13,732 | +1.21(+1.75%) |
May 15, 2024 | 68.49 | 69.78 | 68.27 | 69.24 | 31,026 | +0.76(+1.11%) |
May 14, 2024 | 69.15 | 69.15 | 67.48 | 68.48 | 16,862 | +0.01(+0.01%) |
May 13, 2024 | 69.62 | 69.75 | 68.47 | 68.47 | 18,121 | -0.27(-0.39%) |
May 10, 2024 | 69.09 | 69.09 | 68.35 | 68.74 | 12,259 | -0.71(-1.02%) |
May 09, 2024 | 69.31 | 69.45 | 68.56 | 69.45 | 14,521 | +0.46(+0.67%) |
May 08, 2024 | 69.47 | 69.49 | 68.58 | 68.99 | 14,670 | -0.48(-0.69%) |
May 07, 2024 | 70.01 | 70.81 | 69.47 | 69.47 | 21,897 | +0.08(+0.12%) |
May 06, 2024 | 67.57 | 69.73 | 67.57 | 69.39 | 25,690 | +1.47(+2.16%) |
May 03, 2024 | 67.95 | 68.57 | 67.08 | 67.92 | 10,020 | +0.63(+0.94%) |
May 02, 2024 | 68.20 | 68.20 | 67.29 | 67.29 | 14,593 | -0.58(-0.85%) |
May 01, 2024 | 66.59 | 68.71 | 66.59 | 67.87 | 12,800 | +1.67(+2.52%) |
Apr 30, 2024 | 65.92 | 66.36 | 65.92 | 66.20 | 23,834 | -0.10(-0.15%) |
Apr 29, 2024 | 66.35 | 66.82 | 66.15 | 66.30 | 18,712 | +0.38(+0.58%) |
Apr 26, 2024 | 66.29 | 67.13 | 65.91 | 65.92 | 22,564 | -0.37(-0.56%) |
Apr 25, 2024 | 66.21 | 67.12 | 66.01 | 66.29 | 24,010 | -0.87(-1.30%) |
Apr 24, 2024 | 67.56 | 67.93 | 66.17 | 67.16 | 25,241 | -0.40(-0.59%) |
Apr 23, 2024 | 67.99 | 68.71 | 67.46 | 67.56 | 16,812 | -0.57(-0.84%) |
Apr 22, 2024 | 68.53 | 69.27 | 68.13 | 68.13 | 12,747 | -0.45(-0.66%) |
Apr 19, 2024 | 66.90 | 68.72 | 66.90 | 68.58 | 42,931 | +1.35(+2.01%) |
Apr 18, 2024 | 67.50 | 67.56 | 66.94 | 67.23 | 38,833 | -0.39(-0.58%) |
Apr 17, 2024 | 68.02 | 68.51 | 67.51 | 67.62 | 42,745 | -0.50(-0.73%) |
Apr 16, 2024 | 68.01 | 68.66 | 68.01 | 68.12 | 27,480 | -0.22(-0.32%) |
Apr 15, 2024 | 69.20 | 69.20 | 68.27 | 68.34 | 40,402 | -0.32(-0.47%) |
Apr 12, 2024 | 69.79 | 69.79 | 68.37 | 68.66 | 30,970 | -1.50(-2.14%) |
Apr 11, 2024 | 70.15 | 71.29 | 70.06 | 70.16 | 22,521 | +0.03(+0.04%) |
Apr 10, 2024 | 70.32 | 71.21 | 69.31 | 70.13 | 33,702 | -0.86(-1.21%) |
Apr 09, 2024 | 69.92 | 71.55 | 69.75 | 70.99 | 16,847 | +0.99(+1.41%) |
Apr 08, 2024 | 69.60 | 70.39 | 69.16 | 70.00 | 19,210 | +0.94(+1.36%) |
Apr 05, 2024 | 68.36 | 69.17 | 68.36 | 69.06 | 20,963 | +0.51(+0.74%) |
Apr 04, 2024 | 68.77 | 69.72 | 68.25 | 68.55 | 32,632 | -0.10(-0.15%) |
Apr 03, 2024 | 69.07 | 69.96 | 68.63 | 68.65 | 11,739 | -0.73(-1.05%) |
Apr 02, 2024 | 70.75 | 70.75 | 69.38 | 69.38 | 22,613 | -1.35(-1.91%) |