Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 69.32 | 70.69 | 69.03 | 69.97 | 1,002,048 | +0.14(+0.20%) |
Apr 29, 2024 | 69.10 | 69.94 | 68.96 | 69.83 | 713,970 | +0.40(+0.58%) |
Apr 26, 2024 | 68.95 | 69.69 | 68.95 | 69.43 | 751,668 | +0.50(+0.73%) |
Apr 25, 2024 | 68.43 | 69.19 | 68.17 | 68.93 | 794,705 | -0.22(-0.32%) |
Apr 24, 2024 | 69.23 | 69.61 | 68.34 | 69.15 | 744,809 | -0.53(-0.76%) |
Apr 23, 2024 | 69.02 | 69.75 | 68.93 | 69.68 | 1,143,791 | +0.81(+1.18%) |
Apr 22, 2024 | 68.50 | 69.00 | 67.69 | 68.87 | 591,343 | +0.77(+1.13%) |
Apr 19, 2024 | 66.93 | 68.42 | 66.90 | 68.10 | 726,523 | +0.89(+1.32%) |
Apr 18, 2024 | 67.33 | 68.00 | 66.97 | 67.21 | 596,505 | -0.07(-0.10%) |
Apr 17, 2024 | 68.53 | 68.53 | 67.22 | 67.28 | 721,192 | -0.38(-0.56%) |
Apr 16, 2024 | 67.90 | 68.15 | 66.80 | 67.66 | 555,899 | -0.24(-0.35%) |
Apr 15, 2024 | 67.88 | 69.01 | 67.59 | 67.90 | 1,404,529 | +0.67(+1.00%) |
Apr 12, 2024 | 68.71 | 69.06 | 66.36 | 67.23 | 856,273 | -1.50(-2.18%) |
Apr 11, 2024 | 67.19 | 68.81 | 67.08 | 68.73 | 2,007,770 | +1.80(+2.69%) |
Apr 10, 2024 | 67.78 | 68.56 | 66.84 | 66.93 | 650,415 | -1.22(-1.79%) |
Apr 09, 2024 | 68.57 | 68.69 | 67.90 | 68.15 | 742,795 | -0.16(-0.23%) |
Apr 08, 2024 | 68.50 | 69.44 | 68.02 | 68.31 | 1,448,110 | -0.18(-0.26%) |
Apr 05, 2024 | 67.51 | 68.70 | 66.93 | 68.49 | 1,049,138 | +1.24(+1.84%) |
Apr 04, 2024 | 67.16 | 67.77 | 66.85 | 67.25 | 716,647 | +0.21(+0.31%) |
Apr 03, 2024 | 65.91 | 67.14 | 65.89 | 67.04 | 970,617 | +0.87(+1.31%) |
Apr 02, 2024 | 65.10 | 66.81 | 64.37 | 66.17 | 1,404,993 | +0.63(+0.96%) |
Apr 01, 2024 | 66.08 | 66.09 | 64.76 | 65.54 | 1,814,516 | -0.06(-0.09%) |
Mar 28, 2024 | 66.92 | 67.16 | 65.44 | 65.60 | 2,029,826 | -1.35(-2.02%) |
Mar 27, 2024 | 67.60 | 68.70 | 66.84 | 66.95 | 1,534,091 | -0.84(-1.24%) |
Mar 26, 2024 | 67.56 | 68.33 | 67.08 | 67.79 | 551,385 | +0.71(+1.06%) |
Mar 25, 2024 | 67.40 | 67.81 | 66.95 | 67.08 | 605,625 | -0.16(-0.24%) |
Mar 22, 2024 | 67.32 | 67.32 | 66.39 | 67.24 | 718,456 | -0.16(-0.24%) |
Mar 21, 2024 | 68.15 | 69.93 | 67.09 | 67.40 | 1,070,339 | -0.62(-0.91%) |
Mar 20, 2024 | 68.59 | 69.40 | 67.93 | 68.02 | 770,551 | -0.55(-0.80%) |
Mar 19, 2024 | 67.76 | 68.74 | 67.41 | 68.57 | 1,173,687 | +0.82(+1.21%) |
Mar 18, 2024 | 69.31 | 69.59 | 67.72 | 67.75 | 1,436,393 | -1.36(-1.97%) |
Mar 15, 2024 | 70.02 | 70.34 | 68.96 | 69.11 | 989,928 | -0.86(-1.23%) |
Mar 14, 2024 | 69.77 | 70.04 | 69.34 | 69.97 | 802,051 | -0.07(-0.10%) |
Mar 13, 2024 | 70.54 | 70.88 | 68.25 | 70.04 | 1,669,139 | -0.71(-1.00%) |
Mar 12, 2024 | 71.46 | 71.59 | 70.36 | 70.75 | 1,276,396 | -0.52(-0.73%) |
Mar 11, 2024 | 71.50 | 72.42 | 70.89 | 71.27 | 1,359,978 | -0.04(-0.06%) |
Mar 08, 2024 | 70.99 | 72.08 | 70.71 | 71.31 | 819,056 | +0.30(+0.42%) |
Mar 07, 2024 | 70.67 | 71.41 | 70.40 | 71.01 | 599,349 | +0.85(+1.21%) |
Mar 06, 2024 | 72.09 | 72.86 | 69.39 | 70.16 | 1,688,158 | -1.89(-2.62%) |
Mar 05, 2024 | 72.34 | 72.94 | 70.43 | 72.05 | 1,355,252 | -0.84(-1.15%) |
Mar 04, 2024 | 72.81 | 73.90 | 72.40 | 72.89 | 1,466,453 | -0.41(-0.56%) |
Mar 01, 2024 | 72.96 | 73.70 | 72.03 | 73.30 | 1,534,796 | +0.54(+0.74%) |
Feb 29, 2024 | 70.43 | 73.08 | 70.43 | 72.76 | 2,200,962 | +2.87(+4.11%) |
Feb 28, 2024 | 69.93 | 73.44 | 69.68 | 69.89 | 2,071,744 | +1.01(+1.47%) |
Feb 27, 2024 | 68.37 | 69.20 | 67.89 | 68.88 | 1,593,036 | +0.70(+1.03%) |
Feb 26, 2024 | 68.51 | 69.66 | 68.18 | 68.18 | 1,313,921 | -0.57(-0.83%) |
Feb 23, 2024 | 68.13 | 68.86 | 67.74 | 68.75 | 772,510 | +0.50(+0.73%) |
Feb 22, 2024 | 67.64 | 68.70 | 67.45 | 68.25 | 825,463 | +0.80(+1.19%) |
Feb 21, 2024 | 66.80 | 67.84 | 66.68 | 67.45 | 998,180 | +0.10(+0.15%) |
Feb 20, 2024 | 68.88 | 69.47 | 67.31 | 67.35 | 1,052,735 | -1.83(-2.65%) |
Feb 16, 2024 | 68.23 | 69.47 | 68.00 | 69.18 | 875,395 | +0.68(+0.99%) |
Feb 15, 2024 | 66.82 | 68.56 | 66.82 | 68.50 | 855,960 | +1.71(+2.56%) |
Feb 14, 2024 | 65.94 | 67.23 | 65.52 | 66.79 | 1,458,776 | +1.04(+1.58%) |
Feb 13, 2024 | 67.29 | 67.33 | 65.16 | 65.75 | 1,336,803 | -2.18(-3.21%) |
Feb 12, 2024 | 66.44 | 68.25 | 66.30 | 67.93 | 1,345,661 | +1.32(+1.98%) |
Feb 09, 2024 | 66.17 | 66.88 | 65.93 | 66.61 | 1,168,259 | +0.59(+0.89%) |
Feb 08, 2024 | 66.18 | 66.37 | 65.61 | 66.02 | 1,338,976 | +0.02(+0.03%) |
Feb 07, 2024 | 66.05 | 66.41 | 65.40 | 66.00 | 1,432,846 | -0.10(-0.15%) |
Feb 06, 2024 | 65.50 | 66.18 | 64.80 | 66.10 | 1,090,155 | +0.80(+1.23%) |
Feb 05, 2024 | 66.33 | 66.50 | 65.18 | 65.30 | 559,253 | -1.24(-1.86%) |
Feb 02, 2024 | 67.87 | 67.92 | 66.02 | 66.54 | 810,527 | -1.06(-1.57%) |