Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 65.94 | 66.52 | 65.28 | 65.40 | 3,875,036 | -0.85(-1.28%) |
Apr 29, 2024 | 66.78 | 67.60 | 66.22 | 66.25 | 5,145,096 | -0.41(-0.61%) |
Apr 26, 2024 | 66.17 | 66.91 | 66.17 | 66.65 | 2,830,982 | +0.18(+0.27%) |
Apr 25, 2024 | 66.86 | 67.21 | 65.92 | 66.48 | 3,474,868 | -0.76(-1.13%) |
Apr 24, 2024 | 67.47 | 67.67 | 66.88 | 67.23 | 4,274,513 | -0.25(-0.37%) |
Apr 23, 2024 | 67.80 | 68.11 | 67.26 | 67.48 | 2,831,451 | -0.43(-0.63%) |
Apr 22, 2024 | 67.53 | 68.26 | 67.07 | 67.91 | 3,063,963 | +0.76(+1.13%) |
Apr 19, 2024 | 67.01 | 67.31 | 66.69 | 67.15 | 4,910,437 | +0.31(+0.46%) |
Apr 18, 2024 | 66.70 | 67.71 | 66.31 | 66.84 | 4,621,669 | -0.41(-0.61%) |
Apr 17, 2024 | 68.13 | 68.24 | 67.20 | 67.25 | 2,549,540 | -0.39(-0.57%) |
Apr 16, 2024 | 68.38 | 68.53 | 67.59 | 67.64 | 2,291,931 | -0.49(-0.72%) |
Apr 15, 2024 | 69.72 | 69.94 | 68.08 | 68.13 | 2,966,404 | -0.84(-1.21%) |
Apr 12, 2024 | 69.68 | 69.73 | 68.73 | 68.96 | 2,818,128 | -1.30(-1.86%) |
Apr 11, 2024 | 69.71 | 70.60 | 69.71 | 70.27 | 3,815,529 | +0.60(+0.86%) |
Apr 10, 2024 | 70.70 | 70.75 | 69.40 | 69.67 | 3,235,747 | -1.58(-2.22%) |
Apr 09, 2024 | 70.70 | 71.44 | 70.69 | 71.25 | 3,170,988 | +0.50(+0.70%) |
Apr 08, 2024 | 70.83 | 71.24 | 70.51 | 70.76 | 4,615,475 | -0.07(-0.10%) |
Apr 05, 2024 | 71.19 | 71.44 | 70.77 | 70.83 | 5,197,985 | -0.48(-0.67%) |
Apr 04, 2024 | 72.06 | 72.50 | 71.01 | 71.30 | 3,670,886 | -0.23(-0.32%) |
Apr 03, 2024 | 71.11 | 72.08 | 70.96 | 71.53 | 3,764,574 | +0.16(+0.22%) |
Apr 02, 2024 | 71.21 | 71.75 | 71.10 | 71.37 | 5,577,096 | -0.07(-0.10%) |
Apr 01, 2024 | 72.42 | 72.43 | 71.25 | 71.44 | 5,117,108 | -1.53(-2.10%) |
Mar 28, 2024 | 73.09 | 73.06 | 73.06 | 72.98 | 11,152,371 | -0.33(-0.45%) |
Mar 27, 2024 | 72.60 | 73.34 | 72.60 | 73.31 | 2,893,232 | +1.21(+1.69%) |
Mar 26, 2024 | 71.94 | 72.24 | 71.60 | 72.09 | 5,352,589 | +0.39(+0.54%) |
Mar 25, 2024 | 71.69 | 72.25 | 71.48 | 71.70 | 4,275,680 | +0.11(+0.15%) |
Mar 22, 2024 | 72.30 | 72.31 | 71.29 | 71.59 | 5,827,156 | -0.68(-0.94%) |
Mar 21, 2024 | 73.17 | 75.38 | 72.10 | 72.27 | 7,657,780 | -2.56(-3.42%) |
Mar 20, 2024 | 74.15 | 75.08 | 73.61 | 74.83 | 6,466,087 | +0.50(+0.67%) |
Mar 19, 2024 | 74.51 | 75.05 | 74.21 | 74.33 | 7,654,728 | -0.44(-0.59%) |
Mar 18, 2024 | 75.55 | 75.75 | 74.69 | 74.77 | 11,592,673 | -0.24(-0.32%) |
Mar 15, 2024 | 75.92 | 76.24 | 74.81 | 75.01 | 6,912,885 | -1.02(-1.34%) |
Mar 14, 2024 | 76.62 | 76.81 | 75.56 | 76.02 | 3,651,044 | -0.67(-0.87%) |
Mar 13, 2024 | 76.81 | 77.04 | 76.43 | 76.69 | 4,138,582 | -0.07(-0.09%) |
Mar 12, 2024 | 76.57 | 77.09 | 76.40 | 76.76 | 2,586,755 | +0.13(+0.17%) |
Mar 11, 2024 | 76.52 | 76.98 | 76.13 | 76.63 | 3,028,493 | +0.19(+0.25%) |
Mar 08, 2024 | 76.86 | 77.19 | 76.26 | 76.44 | 5,083,214 | -0.69(-0.89%) |
Mar 07, 2024 | 76.72 | 77.63 | 76.72 | 77.13 | 4,804,219 | +0.77(+1.00%) |
Mar 06, 2024 | 78.21 | 78.61 | 76.05 | 76.36 | 6,777,530 | -1.09(-1.40%) |
Mar 05, 2024 | 78.29 | 78.64 | 77.21 | 77.45 | 4,575,646 | -1.29(-1.64%) |
Mar 04, 2024 | 78.18 | 79.34 | 78.15 | 78.74 | 7,391,512 | +0.47(+0.60%) |
Mar 01, 2024 | 78.56 | 79.18 | 78.19 | 78.27 | 4,535,821 | -0.41(-0.52%) |
Feb 29, 2024 | 79.04 | 79.36 | 78.11 | 78.68 | 6,297,563 | +0.54(+0.69%) |
Feb 28, 2024 | 78.60 | 78.74 | 77.90 | 78.15 | 3,109,066 | -0.66(-0.83%) |
Feb 27, 2024 | 79.26 | 79.45 | 78.41 | 78.80 | 1,787,383 | -0.37(-0.47%) |
Feb 26, 2024 | 79.24 | 79.59 | 78.61 | 79.17 | 3,457,256 | -0.31(-0.39%) |
Feb 23, 2024 | 79.26 | 79.75 | 79.09 | 79.48 | 3,874,814 | +0.36(+0.45%) |
Feb 22, 2024 | 78.07 | 79.34 | 77.79 | 79.12 | 3,787,658 | +1.98(+2.57%) |
Feb 21, 2024 | 75.92 | 77.20 | 75.80 | 77.14 | 3,522,534 | +0.73(+0.95%) |
Feb 20, 2024 | 76.58 | 77.06 | 76.03 | 76.41 | 4,641,343 | -0.26(-0.34%) |
Feb 16, 2024 | 77.19 | 77.45 | 76.53 | 76.67 | 2,135,020 | -0.72(-0.93%) |
Feb 15, 2024 | 76.52 | 77.41 | 76.47 | 77.39 | 4,432,116 | +1.27(+1.67%) |
Feb 14, 2024 | 75.30 | 76.21 | 75.18 | 76.12 | 2,751,849 | +1.23(+1.64%) |
Feb 13, 2024 | 74.93 | 75.45 | 74.18 | 74.89 | 3,241,140 | -1.02(-1.35%) |
Feb 12, 2024 | 76.12 | 76.26 | 74.93 | 75.91 | 5,292,464 | -0.57(-0.74%) |
Feb 09, 2024 | 77.93 | 77.94 | 76.25 | 76.48 | 5,373,539 | -1.19(-1.53%) |
Feb 08, 2024 | 77.50 | 78.02 | 76.73 | 77.67 | 3,199,714 | +0.30(+0.38%) |
Feb 07, 2024 | 75.03 | 78.24 | 74.81 | 77.37 | 5,345,561 | -0.72(-0.93%) |
Feb 06, 2024 | 77.20 | 78.29 | 77.13 | 78.09 | 6,565,084 | +1.13(+1.47%) |
Feb 05, 2024 | 76.64 | 77.12 | 76.01 | 76.96 | 2,492,427 | -0.30(-0.39%) |
Feb 02, 2024 | 76.85 | 77.57 | 76.53 | 77.26 | 4,537,347 | +0.01(+0.01%) |