Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 67.67 | 67.67 | 66.64 | 66.64 | 1,490 | -1.42(-2.08%) |
Apr 29, 2024 | 67.90 | 68.06 | 67.90 | 68.06 | 542 | +0.31(+0.45%) |
Apr 26, 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 161 | +0.53(+0.78%) |
Apr 25, 2024 | 66.69 | 67.22 | 66.65 | 67.22 | 2,268 | -0.11(-0.16%) |
Apr 24, 2024 | 67.30 | 67.76 | 67.29 | 67.33 | 1,564 | +0.14(+0.22%) |
Apr 23, 2024 | 67.01 | 67.37 | 67.01 | 67.18 | 15,516 | +0.96(+1.45%) |
Apr 22, 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 209 | +0.55(+0.84%) |
Apr 19, 2024 | 66.35 | 66.35 | 65.53 | 65.67 | 7,311 | -0.84(-1.26%) |
Apr 18, 2024 | 66.73 | 66.73 | 66.51 | 66.51 | 1,249 | -0.09(-0.14%) |
Apr 17, 2024 | 67.11 | 67.11 | 66.60 | 66.60 | 408 | -0.47(-0.69%) |
Apr 16, 2024 | 67.58 | 67.58 | 66.80 | 67.07 | 1,291 | -0.37(-0.55%) |
Apr 15, 2024 | 69.06 | 69.11 | 67.33 | 67.43 | 2,481 | -1.18(-1.72%) |
Apr 12, 2024 | 69.13 | 69.19 | 68.60 | 68.61 | 1,122 | -1.35(-1.92%) |
Apr 11, 2024 | 69.58 | 69.96 | 69.58 | 69.96 | 343 | +0.31(+0.44%) |
Apr 10, 2024 | 69.70 | 69.70 | 69.24 | 69.65 | 1,837 | -1.94(-2.72%) |
Apr 09, 2024 | 71.13 | 71.59 | 71.13 | 71.59 | 3,387 | +0.86(+1.21%) |
Apr 08, 2024 | 70.63 | 70.74 | 70.63 | 70.74 | 432 | +0.29(+0.41%) |
Apr 05, 2024 | 70.30 | 70.55 | 70.30 | 70.45 | 1,196 | +0.18(+0.25%) |
Apr 04, 2024 | 71.91 | 72.13 | 70.27 | 70.27 | 2,110 | -1.06(-1.48%) |
Apr 03, 2024 | 70.79 | 71.33 | 70.79 | 71.33 | 1,095 | +0.24(+0.33%) |
Apr 02, 2024 | 71.07 | 71.09 | 70.84 | 71.09 | 1,120 | -0.79(-1.10%) |
Apr 01, 2024 | 72.25 | 72.25 | 71.87 | 71.88 | 2,399 | -0.26(-0.37%) |
Mar 28, 2024 | 72.29 | 72.29 | 72.00 | 72.14 | 3,253 | +0.11(+0.16%) |
Mar 27, 2024 | 71.65 | 72.03 | 71.65 | 72.03 | 3,136 | +1.04(+1.46%) |
Mar 26, 2024 | 71.49 | 71.56 | 70.99 | 70.99 | 1,842 | -0.19(-0.27%) |
Mar 25, 2024 | 70.94 | 71.31 | 70.65 | 71.19 | 1,237 | +0.07(+0.10%) |
Mar 22, 2024 | 71.53 | 71.53 | 71.01 | 71.12 | 1,651 | -0.50(-0.70%) |
Mar 21, 2024 | 71.94 | 71.94 | 71.62 | 71.62 | 2,319 | +0.29(+0.40%) |
Mar 20, 2024 | 70.72 | 71.33 | 70.45 | 71.33 | 2,384 | +0.25(+0.36%) |
Mar 19, 2024 | 70.66 | 71.08 | 70.42 | 71.08 | 2,303 | -0.25(-0.36%) |
Mar 18, 2024 | 72.10 | 72.25 | 71.33 | 71.33 | 3,387 | -0.53(-0.74%) |
Mar 15, 2024 | 72.51 | 72.61 | 71.87 | 71.87 | 2,245 | -0.89(-1.23%) |
Mar 14, 2024 | 73.63 | 73.63 | 72.52 | 72.76 | 6,343 | -1.01(-1.37%) |
Mar 13, 2024 | 74.04 | 74.17 | 73.77 | 73.77 | 1,928 | -0.65(-0.88%) |
Mar 12, 2024 | 74.57 | 74.57 | 73.86 | 74.42 | 4,246 | +0.61(+0.83%) |
Mar 11, 2024 | 74.32 | 74.32 | 73.13 | 73.81 | 6,216 | -1.18(-1.57%) |
Mar 08, 2024 | 76.16 | 76.31 | 74.79 | 74.99 | 8,344 | -0.78(-1.03%) |
Mar 07, 2024 | 75.38 | 75.76 | 75.20 | 75.76 | 7,139 | +0.40(+0.53%) |
Mar 06, 2024 | 75.43 | 75.81 | 75.04 | 75.36 | 24,528 | +1.17(+1.58%) |
Mar 05, 2024 | 74.53 | 74.56 | 73.76 | 74.19 | 2,662 | -0.89(-1.19%) |
Mar 04, 2024 | 73.99 | 75.64 | 73.99 | 75.08 | 28,083 | +2.28(+3.13%) |
Mar 01, 2024 | 71.35 | 72.86 | 71.35 | 72.81 | 5,392 | +2.17(+3.08%) |
Feb 29, 2024 | 69.91 | 70.65 | 69.91 | 70.64 | 4,001 | +1.34(+1.94%) |
Feb 28, 2024 | 68.46 | 69.46 | 68.46 | 69.29 | 5,014 | +0.41(+0.60%) |
Feb 27, 2024 | 68.93 | 68.93 | 68.78 | 68.88 | 3,198 | -0.19(-0.27%) |
Feb 26, 2024 | 69.21 | 69.34 | 69.07 | 69.07 | 1,189 | -0.17(-0.25%) |
Feb 23, 2024 | 69.24 | 69.24 | 69.07 | 69.24 | 3,685 | -1.04(-1.48%) |
Feb 22, 2024 | 68.88 | 70.39 | 68.76 | 70.28 | 5,175 | +3.19(+4.75%) |
Feb 21, 2024 | 67.04 | 67.10 | 66.80 | 67.10 | 3,742 | -0.44(-0.65%) |
Feb 20, 2024 | 67.56 | 67.56 | 66.73 | 67.54 | 16,149 | -0.35(-0.51%) |
Feb 16, 2024 | 70.56 | 70.56 | 67.81 | 67.89 | 6,435 | -2.95(-4.16%) |
Feb 15, 2024 | 69.94 | 70.90 | 69.94 | 70.83 | 3,507 | +0.46(+0.66%) |
Feb 14, 2024 | 69.70 | 70.39 | 69.70 | 70.37 | 27,400 | +1.41(+2.04%) |
Feb 13, 2024 | 68.77 | 68.96 | 68.75 | 68.96 | 1,213 | -1.87(-2.63%) |
Feb 12, 2024 | 71.39 | 71.57 | 70.83 | 70.83 | 4,388 | +0.35(+0.50%) |
Feb 09, 2024 | 70.04 | 70.57 | 70.03 | 70.47 | 5,826 | +0.71(+1.01%) |
Feb 08, 2024 | 69.47 | 69.84 | 69.43 | 69.77 | 3,164 | +0.98(+1.43%) |
Feb 07, 2024 | 68.56 | 68.86 | 68.42 | 68.78 | 1,701 | +0.29(+0.42%) |
Feb 06, 2024 | 68.49 | 68.50 | 67.99 | 68.50 | 624 | +0.20(+0.30%) |
Feb 05, 2024 | 68.06 | 68.30 | 67.86 | 68.29 | 2,530 | -0.04(-0.06%) |
Feb 02, 2024 | 67.62 | 68.54 | 67.62 | 68.34 | 1,722 | +0.18(+0.27%) |