Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 70.62 | 71.75 | 70.13 | 71.32 | 374,927 | +0.74(+1.05%) |
May 30, 2024 | 69.72 | 70.92 | 68.81 | 70.58 | 183,399 | +0.94(+1.35%) |
May 29, 2024 | 70.29 | 71.05 | 69.58 | 69.64 | 246,339 | -1.65(-2.31%) |
May 28, 2024 | 72.26 | 72.28 | 70.40 | 71.29 | 366,916 | -0.85(-1.18%) |
May 24, 2024 | 70.60 | 72.26 | 70.03 | 72.14 | 164,472 | +2.23(+3.19%) |
May 23, 2024 | 70.48 | 70.74 | 69.40 | 69.91 | 233,753 | -0.22(-0.31%) |
May 22, 2024 | 71.20 | 71.36 | 69.62 | 70.13 | 193,077 | -1.58(-2.20%) |
May 21, 2024 | 71.44 | 72.33 | 70.73 | 71.71 | 184,293 | -0.11(-0.15%) |
May 20, 2024 | 70.98 | 72.36 | 70.36 | 71.82 | 191,251 | +1.52(+2.16%) |
May 17, 2024 | 70.62 | 70.92 | 69.84 | 70.30 | 179,905 | +0.07(+0.10%) |
May 16, 2024 | 70.16 | 70.48 | 69.02 | 70.23 | 163,336 | -0.05(-0.07%) |
May 15, 2024 | 70.01 | 71.60 | 69.56 | 70.28 | 316,094 | +0.58(+0.83%) |
May 14, 2024 | 68.50 | 69.80 | 68.19 | 69.70 | 309,726 | +1.67(+2.45%) |
May 13, 2024 | 65.40 | 68.97 | 65.39 | 68.03 | 292,352 | +3.61(+5.60%) |
May 10, 2024 | 64.22 | 66.99 | 61.90 | 64.42 | 402,562 | -1.84(-2.78%) |
May 09, 2024 | 67.35 | 67.35 | 65.29 | 66.26 | 325,770 | -0.98(-1.46%) |
May 08, 2024 | 66.08 | 67.33 | 65.71 | 67.24 | 273,644 | +1.07(+1.62%) |
May 07, 2024 | 65.52 | 66.67 | 64.95 | 66.17 | 324,699 | +1.09(+1.67%) |
May 06, 2024 | 65.58 | 66.30 | 64.89 | 65.08 | 214,849 | +0.10(+0.15%) |
May 03, 2024 | 65.49 | 65.93 | 64.41 | 64.98 | 199,084 | -0.19(-0.29%) |
May 02, 2024 | 63.73 | 65.38 | 63.48 | 65.17 | 286,151 | +2.19(+3.48%) |
May 01, 2024 | 62.43 | 63.97 | 61.63 | 62.98 | 224,630 | +0.48(+0.77%) |
Apr 30, 2024 | 62.14 | 62.85 | 62.14 | 62.50 | 308,507 | -0.05(-0.08%) |
Apr 29, 2024 | 63.55 | 63.91 | 62.51 | 62.55 | 228,341 | -0.51(-0.81%) |
Apr 26, 2024 | 61.70 | 63.40 | 61.70 | 63.06 | 230,585 | +1.43(+2.32%) |
Apr 25, 2024 | 61.91 | 62.15 | 60.88 | 61.63 | 153,545 | -1.10(-1.75%) |
Apr 24, 2024 | 61.84 | 63.14 | 61.63 | 62.73 | 254,321 | +0.59(+0.95%) |
Apr 23, 2024 | 60.24 | 62.38 | 60.00 | 62.14 | 253,269 | +1.50(+2.47%) |
Apr 22, 2024 | 58.62 | 60.75 | 58.37 | 60.64 | 327,310 | +2.18(+3.73%) |
Apr 19, 2024 | 56.95 | 59.38 | 56.95 | 58.46 | 388,076 | +1.59(+2.80%) |
Apr 18, 2024 | 57.56 | 58.28 | 56.61 | 56.87 | 265,510 | -0.19(-0.33%) |
Apr 17, 2024 | 57.54 | 57.88 | 56.84 | 57.06 | 200,643 | -0.20(-0.35%) |
Apr 16, 2024 | 57.42 | 57.58 | 56.35 | 57.26 | 187,789 | -0.40(-0.69%) |
Apr 15, 2024 | 58.48 | 58.59 | 56.49 | 57.66 | 474,637 | -0.81(-1.39%) |
Apr 12, 2024 | 58.12 | 58.77 | 57.46 | 58.47 | 735,723 | -0.25(-0.43%) |
Apr 11, 2024 | 59.13 | 59.47 | 58.10 | 58.72 | 233,909 | -0.35(-0.59%) |
Apr 10, 2024 | 59.66 | 60.69 | 58.90 | 59.07 | 251,292 | -1.57(-2.59%) |
Apr 09, 2024 | 60.45 | 60.90 | 60.05 | 60.64 | 613,987 | +0.05(+0.08%) |
Apr 08, 2024 | 60.42 | 61.02 | 60.14 | 60.59 | 149,313 | +0.33(+0.55%) |
Apr 05, 2024 | 60.58 | 60.63 | 59.94 | 60.26 | 229,096 | -0.60(-0.99%) |
Apr 04, 2024 | 62.48 | 62.74 | 60.77 | 60.86 | 290,042 | -1.10(-1.78%) |
Apr 03, 2024 | 61.61 | 62.80 | 61.33 | 61.96 | 296,841 | +0.24(+0.39%) |
Apr 02, 2024 | 61.13 | 61.78 | 60.50 | 61.73 | 296,250 | +0.42(+0.68%) |