Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 66.96 | 67.94 | 66.20 | 66.26 | 9,085 | -1.22(-1.81%) |
Apr 29, 2024 | 67.30 | 67.48 | 66.52 | 67.48 | 9,456 | +0.63(+0.94%) |
Apr 26, 2024 | 67.82 | 67.82 | 66.23 | 66.85 | 8,049 | -0.74(-1.09%) |
Apr 25, 2024 | 66.81 | 67.59 | 66.81 | 67.59 | 5,579 | +0.09(+0.13%) |
Apr 24, 2024 | 66.70 | 67.62 | 66.50 | 67.50 | 7,799 | +0.00(+0.00%) |
Apr 23, 2024 | 66.76 | 67.90 | 66.76 | 67.50 | 8,091 | +0.58(+0.87%) |
Apr 22, 2024 | 67.82 | 68.00 | 66.92 | 66.92 | 6,163 | -0.08(-0.12%) |
Apr 19, 2024 | 66.07 | 67.56 | 66.07 | 67.00 | 16,610 | +0.15(+0.22%) |
Apr 18, 2024 | 67.78 | 67.78 | 66.24 | 66.85 | 11,423 | -0.19(-0.28%) |
Apr 17, 2024 | 69.00 | 69.00 | 67.04 | 67.04 | 9,945 | -2.63(-3.77%) |
Apr 16, 2024 | 69.45 | 69.70 | 69.40 | 69.67 | 5,279 | +1.32(+1.93%) |
Apr 15, 2024 | 68.20 | 68.35 | 67.86 | 68.35 | 6,136 | -0.20(-0.29%) |
Apr 12, 2024 | 69.19 | 70.00 | 68.55 | 68.55 | 4,871 | -0.63(-0.91%) |
Apr 11, 2024 | 69.78 | 70.00 | 68.18 | 69.18 | 7,150 | -0.86(-1.23%) |
Apr 10, 2024 | 75.14 | 75.14 | 68.75 | 70.04 | 9,549 | -0.75(-1.06%) |
Apr 09, 2024 | 70.50 | 71.62 | 69.91 | 70.79 | 8,633 | +1.61(+2.33%) |
Apr 08, 2024 | 69.04 | 69.18 | 69.04 | 69.18 | 5,205 | -0.64(-0.91%) |
Apr 05, 2024 | 69.89 | 69.89 | 69.82 | 69.82 | 3,390 | -0.76(-1.07%) |
Apr 04, 2024 | 70.79 | 70.79 | 69.85 | 70.57 | 7,640 | +0.89(+1.27%) |
Apr 03, 2024 | 67.82 | 70.61 | 67.79 | 69.69 | 12,946 | +1.22(+1.79%) |
Apr 02, 2024 | 71.76 | 72.19 | 68.46 | 68.46 | 13,001 | -3.29(-4.59%) |
Apr 01, 2024 | 70.12 | 72.60 | 68.44 | 71.76 | 9,782 | +1.16(+1.65%) |
Mar 28, 2024 | 70.14 | 71.44 | 70.14 | 70.59 | 9,977 | +1.30(+1.88%) |
Mar 27, 2024 | 69.67 | 70.46 | 69.29 | 69.29 | 9,384 | +0.06(+0.09%) |
Mar 26, 2024 | 70.06 | 70.10 | 69.23 | 69.23 | 3,823 | -0.63(-0.90%) |
Mar 25, 2024 | 69.91 | 70.18 | 68.94 | 69.86 | 4,658 | +0.41(+0.59%) |
Mar 22, 2024 | 70.46 | 70.47 | 69.45 | 69.45 | 5,577 | -1.30(-1.84%) |
Mar 21, 2024 | 74.24 | 74.24 | 70.75 | 70.75 | 11,874 | -0.91(-1.26%) |
Mar 20, 2024 | 69.89 | 72.34 | 69.89 | 71.66 | 8,782 | +0.81(+1.14%) |
Mar 19, 2024 | 72.33 | 72.53 | 70.85 | 70.85 | 5,121 | -0.75(-1.04%) |
Mar 18, 2024 | 71.99 | 73.02 | 70.99 | 71.60 | 12,747 | -0.82(-1.13%) |
Mar 15, 2024 | 69.92 | 72.85 | 69.92 | 72.41 | 19,291 | +1.88(+2.67%) |
Mar 14, 2024 | 72.48 | 72.48 | 69.20 | 70.53 | 10,221 | -2.67(-3.64%) |
Mar 13, 2024 | 71.54 | 73.30 | 71.54 | 73.20 | 5,159 | +3.50(+5.03%) |
Mar 12, 2024 | 69.24 | 70.86 | 69.07 | 69.70 | 8,314 | +0.03(+0.04%) |
Mar 11, 2024 | 69.43 | 69.93 | 69.34 | 69.67 | 6,743 | +0.09(+0.13%) |
Mar 08, 2024 | 69.44 | 70.03 | 69.29 | 69.58 | 4,718 | +1.06(+1.55%) |
Mar 07, 2024 | 68.86 | 70.22 | 68.51 | 68.51 | 2,784 | -0.59(-0.85%) |
Mar 06, 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 2,192 | +1.35(+2.00%) |
Mar 05, 2024 | 69.50 | 69.52 | 67.46 | 67.75 | 6,267 | -2.68(-3.80%) |
Mar 04, 2024 | 69.46 | 70.55 | 69.45 | 70.42 | 3,036 | +1.34(+1.94%) |
Mar 01, 2024 | 69.18 | 70.43 | 69.08 | 69.08 | 9,377 | -0.24(-0.34%) |
Feb 29, 2024 | 72.44 | 72.44 | 69.27 | 69.32 | 11,259 | -0.94(-1.33%) |
Feb 28, 2024 | 70.61 | 70.82 | 69.87 | 70.25 | 5,382 | -0.74(-1.04%) |
Feb 27, 2024 | 71.18 | 71.18 | 70.99 | 70.99 | 2,460 | -0.85(-1.18%) |
Feb 26, 2024 | 72.33 | 72.44 | 70.93 | 71.84 | 3,639 | -0.42(-0.58%) |
Feb 23, 2024 | 72.08 | 73.52 | 71.66 | 72.26 | 3,393 | +0.68(+0.95%) |
Feb 22, 2024 | 74.10 | 74.10 | 71.58 | 71.58 | 3,521 | -0.42(-0.58%) |
Feb 21, 2024 | 72.78 | 73.34 | 72.00 | 72.00 | 4,867 | -0.75(-1.03%) |
Feb 20, 2024 | 70.15 | 72.74 | 70.15 | 72.74 | 4,432 | +0.85(+1.18%) |
Feb 16, 2024 | 74.31 | 74.67 | 71.90 | 71.90 | 6,159 | -2.36(-3.18%) |
Feb 15, 2024 | 71.01 | 74.92 | 71.01 | 74.26 | 5,628 | +3.20(+4.51%) |
Feb 14, 2024 | 68.97 | 71.05 | 68.97 | 71.05 | 5,868 | +3.52(+5.22%) |
Feb 13, 2024 | 69.26 | 69.26 | 67.53 | 67.53 | 12,912 | -4.32(-6.01%) |
Feb 12, 2024 | 71.90 | 73.24 | 70.24 | 71.85 | 6,159 | +1.44(+2.05%) |
Feb 09, 2024 | 70.19 | 70.90 | 69.32 | 70.40 | 7,310 | +1.29(+1.87%) |
Feb 08, 2024 | 69.65 | 69.65 | 69.11 | 69.11 | 3,178 | -1.16(-1.66%) |
Feb 07, 2024 | 70.37 | 72.00 | 70.03 | 70.27 | 8,577 | -0.14(-0.20%) |
Feb 06, 2024 | 67.79 | 70.42 | 67.79 | 70.41 | 8,914 | +2.74(+4.04%) |
Feb 05, 2024 | 69.63 | 69.82 | 67.68 | 67.68 | 10,247 | -1.23(-1.79%) |
Feb 02, 2024 | 69.20 | 70.61 | 68.91 | 68.91 | 3,255 | -1.62(-2.30%) |