Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 70.40 | 70.80 | 69.75 | 70.80 | 118,927 | +0.65(+0.92%) |
May 30, 2024 | 70.10 | 70.30 | 69.93 | 70.15 | 205,111 | +0.19(+0.27%) |
May 29, 2024 | 70.08 | 70.12 | 69.93 | 69.96 | 200,959 | -0.81(-1.15%) |
May 28, 2024 | 71.62 | 71.62 | 70.62 | 70.78 | 34,181 | -0.64(-0.90%) |
May 24, 2024 | 71.18 | 71.58 | 71.18 | 71.42 | 13,350 | +0.56(+0.79%) |
May 23, 2024 | 71.49 | 71.55 | 70.85 | 70.86 | 5,508 | -0.97(-1.35%) |
May 22, 2024 | 72.02 | 72.18 | 71.70 | 71.83 | 12,798 | -0.34(-0.47%) |
May 21, 2024 | 72.11 | 72.17 | 71.97 | 72.17 | 10,289 | -0.05(-0.07%) |
May 20, 2024 | 72.31 | 72.41 | 72.18 | 72.22 | 12,921 | +0.06(+0.08%) |
May 17, 2024 | 72.05 | 72.38 | 72.02 | 72.16 | 17,638 | +0.10(+0.14%) |
May 16, 2024 | 72.35 | 72.41 | 72.06 | 72.06 | 11,821 | -0.23(-0.32%) |
May 15, 2024 | 71.94 | 72.30 | 71.94 | 72.29 | 10,069 | +0.72(+1.01%) |
May 14, 2024 | 71.63 | 71.63 | 71.24 | 71.57 | 7,203 | +0.40(+0.57%) |
May 13, 2024 | 71.80 | 71.80 | 71.16 | 71.16 | 18,077 | -0.17(-0.24%) |
May 10, 2024 | 71.48 | 71.53 | 71.18 | 71.33 | 5,173 | +0.13(+0.19%) |
May 09, 2024 | 70.73 | 71.20 | 70.71 | 71.20 | 13,162 | +0.58(+0.82%) |
May 08, 2024 | 70.33 | 70.66 | 70.33 | 70.62 | 8,766 | -0.12(-0.17%) |
May 07, 2024 | 70.78 | 70.97 | 70.59 | 70.74 | 45,956 | +0.13(+0.18%) |
May 06, 2024 | 70.42 | 70.61 | 70.34 | 70.61 | 11,851 | +0.68(+0.97%) |
May 03, 2024 | 70.19 | 70.35 | 69.79 | 69.93 | 37,659 | +0.47(+0.68%) |
May 02, 2024 | 69.40 | 69.63 | 68.90 | 69.46 | 17,860 | +0.59(+0.86%) |
May 01, 2024 | 68.98 | 69.80 | 68.67 | 68.87 | 12,952 | -0.26(-0.38%) |
Apr 30, 2024 | 70.03 | 70.03 | 69.13 | 69.13 | 9,595 | -1.09(-1.56%) |
Apr 29, 2024 | 69.95 | 70.27 | 69.95 | 70.22 | 16,502 | +0.41(+0.59%) |
Apr 26, 2024 | 69.63 | 70.02 | 69.63 | 69.81 | 14,388 | +0.18(+0.26%) |
Apr 25, 2024 | 69.22 | 69.73 | 68.74 | 69.63 | 18,742 | -0.07(-0.10%) |
Apr 24, 2024 | 69.74 | 69.79 | 69.33 | 69.70 | 116,291 | +0.14(+0.20%) |
Apr 23, 2024 | 68.99 | 69.73 | 68.99 | 69.56 | 15,989 | +0.75(+1.09%) |
Apr 22, 2024 | 68.50 | 69.12 | 68.30 | 68.81 | 10,344 | +0.59(+0.86%) |
Apr 19, 2024 | 68.21 | 68.53 | 68.07 | 68.23 | 7,183 | -0.01(-0.02%) |
Apr 18, 2024 | 68.59 | 68.88 | 68.13 | 68.24 | 10,524 | -0.08(-0.12%) |
Apr 17, 2024 | 68.96 | 68.96 | 68.21 | 68.32 | 14,391 | -0.29(-0.42%) |
Apr 16, 2024 | 69.14 | 69.14 | 68.37 | 68.61 | 22,874 | -0.44(-0.64%) |
Apr 15, 2024 | 70.48 | 70.59 | 68.78 | 69.05 | 29,388 | -0.76(-1.08%) |
Apr 12, 2024 | 70.62 | 70.62 | 69.64 | 69.81 | 15,342 | -1.18(-1.67%) |
Apr 11, 2024 | 71.15 | 71.16 | 70.47 | 70.99 | 15,909 | +0.13(+0.18%) |
Apr 10, 2024 | 70.93 | 71.23 | 70.70 | 70.86 | 19,814 | -1.19(-1.65%) |
Apr 09, 2024 | 72.15 | 72.30 | 71.52 | 72.05 | 12,018 | +0.17(+0.24%) |
Apr 08, 2024 | 72.05 | 72.11 | 71.73 | 71.88 | 8,135 | +0.17(+0.24%) |
Apr 05, 2024 | 71.23 | 71.79 | 71.17 | 71.71 | 9,940 | +0.61(+0.86%) |
Apr 04, 2024 | 72.68 | 72.68 | 70.96 | 71.10 | 25,531 | -0.78(-1.09%) |
Apr 03, 2024 | 71.64 | 72.00 | 71.64 | 71.88 | 15,047 | +0.18(+0.25%) |
Apr 02, 2024 | 71.82 | 71.82 | 71.45 | 71.70 | 16,029 | -0.65(-0.90%) |