Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 69.48 | 70.91 | 68.99 | 70.45 | 452,064 | +0.59(+0.84%) |
Apr 29, 2024 | 69.81 | 70.53 | 69.71 | 69.87 | 140,406 | +0.34(+0.49%) |
Apr 26, 2024 | 69.89 | 70.29 | 69.29 | 69.53 | 239,057 | -0.40(-0.57%) |
Apr 25, 2024 | 70.37 | 70.44 | 69.45 | 69.93 | 273,048 | -0.45(-0.64%) |
Apr 24, 2024 | 69.28 | 70.64 | 68.77 | 70.37 | 259,845 | +0.58(+0.83%) |
Apr 23, 2024 | 68.69 | 70.35 | 68.69 | 69.80 | 273,392 | +1.20(+1.75%) |
Apr 22, 2024 | 68.71 | 68.98 | 67.89 | 68.59 | 262,310 | -0.28(-0.40%) |
Apr 19, 2024 | 67.49 | 68.95 | 67.49 | 68.87 | 420,811 | +1.27(+1.88%) |
Apr 18, 2024 | 67.09 | 68.01 | 66.97 | 67.60 | 212,695 | +0.82(+1.22%) |
Apr 17, 2024 | 66.42 | 67.00 | 66.27 | 66.78 | 177,835 | +0.58(+0.87%) |
Apr 16, 2024 | 66.91 | 66.91 | 65.67 | 66.21 | 318,051 | -1.03(-1.54%) |
Apr 15, 2024 | 67.23 | 67.45 | 66.41 | 67.24 | 345,541 | -0.17(-0.25%) |
Apr 12, 2024 | 68.22 | 68.33 | 67.18 | 67.41 | 197,400 | -0.67(-0.98%) |
Apr 11, 2024 | 68.86 | 68.93 | 68.03 | 68.08 | 201,699 | -0.62(-0.90%) |
Apr 10, 2024 | 69.00 | 69.00 | 67.71 | 68.69 | 245,093 | -1.75(-2.48%) |
Apr 09, 2024 | 70.27 | 70.68 | 69.86 | 70.44 | 146,737 | +0.50(+0.71%) |
Apr 08, 2024 | 69.70 | 70.22 | 69.37 | 69.95 | 126,335 | +0.54(+0.77%) |
Apr 05, 2024 | 69.52 | 69.77 | 68.42 | 69.41 | 164,517 | -0.51(-0.73%) |
Apr 04, 2024 | 69.99 | 70.22 | 69.58 | 69.92 | 178,649 | +0.75(+1.08%) |
Apr 03, 2024 | 69.47 | 69.76 | 68.83 | 69.17 | 186,286 | -0.46(-0.66%) |
Apr 02, 2024 | 70.70 | 71.37 | 69.47 | 69.63 | 317,452 | -1.64(-2.30%) |
Apr 01, 2024 | 72.17 | 72.17 | 70.52 | 71.27 | 194,486 | -0.58(-0.80%) |
Mar 28, 2024 | 71.95 | 72.38 | 71.60 | 71.85 | 212,667 | +0.17(+0.24%) |
Mar 27, 2024 | 70.17 | 71.77 | 70.17 | 71.68 | 259,035 | +1.90(+2.72%) |
Mar 26, 2024 | 70.34 | 70.34 | 69.60 | 69.78 | 185,288 | -0.29(-0.41%) |
Mar 25, 2024 | 70.74 | 71.08 | 70.07 | 70.07 | 134,369 | -0.68(-0.96%) |
Mar 22, 2024 | 71.55 | 71.58 | 70.54 | 70.74 | 179,800 | -0.36(-0.50%) |
Mar 21, 2024 | 71.16 | 72.01 | 71.05 | 71.10 | 218,781 | +0.09(+0.13%) |
Mar 20, 2024 | 69.97 | 71.28 | 69.82 | 71.01 | 194,795 | +0.81(+1.15%) |
Mar 19, 2024 | 70.07 | 70.66 | 69.82 | 70.20 | 208,050 | +0.34(+0.48%) |
Mar 18, 2024 | 71.14 | 71.59 | 69.79 | 69.87 | 226,231 | -1.51(-2.12%) |
Mar 15, 2024 | 70.87 | 72.18 | 70.61 | 71.38 | 950,802 | -0.02(-0.03%) |
Mar 14, 2024 | 72.06 | 72.26 | 70.57 | 71.40 | 224,538 | -1.05(-1.46%) |
Mar 13, 2024 | 72.69 | 73.53 | 72.43 | 72.45 | 226,016 | -0.18(-0.25%) |
Mar 12, 2024 | 73.20 | 73.32 | 71.98 | 72.63 | 199,566 | -0.91(-1.23%) |
Mar 11, 2024 | 71.75 | 73.99 | 71.75 | 73.54 | 292,828 | +1.63(+2.27%) |
Mar 08, 2024 | 71.52 | 72.04 | 71.08 | 71.91 | 178,829 | +0.67(+0.94%) |
Mar 07, 2024 | 71.31 | 71.78 | 70.84 | 71.24 | 184,251 | +0.24(+0.34%) |
Mar 06, 2024 | 71.44 | 71.70 | 70.78 | 71.00 | 181,650 | +0.20(+0.28%) |
Mar 05, 2024 | 72.06 | 72.52 | 70.40 | 70.80 | 179,137 | -1.19(-1.66%) |
Mar 04, 2024 | 70.90 | 72.02 | 70.78 | 72.00 | 184,795 | +0.75(+1.05%) |
Mar 01, 2024 | 70.70 | 71.53 | 69.84 | 71.25 | 193,378 | +0.23(+0.32%) |
Feb 29, 2024 | 71.46 | 72.39 | 70.94 | 71.02 | 269,463 | +0.49(+0.69%) |
Feb 28, 2024 | 70.14 | 71.31 | 69.96 | 70.53 | 293,238 | -0.70(-0.98%) |
Feb 27, 2024 | 71.69 | 72.05 | 70.89 | 71.23 | 203,477 | -0.42(-0.58%) |
Feb 26, 2024 | 71.64 | 71.84 | 70.90 | 71.65 | 249,669 | -0.14(-0.19%) |
Feb 23, 2024 | 73.31 | 73.31 | 71.77 | 71.79 | 473,097 | -1.63(-2.22%) |
Feb 22, 2024 | 74.90 | 74.94 | 72.60 | 73.42 | 402,639 | -2.32(-3.06%) |
Feb 21, 2024 | 76.17 | 76.37 | 75.45 | 75.73 | 146,570 | -0.12(-0.16%) |
Feb 20, 2024 | 75.58 | 76.80 | 75.42 | 75.85 | 296,160 | -0.10(-0.13%) |
Feb 16, 2024 | 76.16 | 76.41 | 75.14 | 75.95 | 152,732 | -0.40(-0.52%) |
Feb 15, 2024 | 74.68 | 76.38 | 74.68 | 76.35 | 224,587 | +2.22(+2.99%) |
Feb 14, 2024 | 74.15 | 74.22 | 73.09 | 74.14 | 217,386 | +0.51(+0.70%) |
Feb 13, 2024 | 74.79 | 75.80 | 73.06 | 73.62 | 214,639 | -2.49(-3.27%) |
Feb 12, 2024 | 75.02 | 76.27 | 74.88 | 76.11 | 141,338 | +1.43(+1.92%) |
Feb 09, 2024 | 74.12 | 75.06 | 74.05 | 74.68 | 289,739 | +0.40(+0.53%) |
Feb 08, 2024 | 73.80 | 74.44 | 73.22 | 74.28 | 244,117 | +0.31(+0.41%) |
Feb 07, 2024 | 74.48 | 74.68 | 73.81 | 73.98 | 184,166 | -0.38(-0.51%) |
Feb 06, 2024 | 73.12 | 74.61 | 73.02 | 74.35 | 188,972 | +1.06(+1.44%) |
Feb 05, 2024 | 73.75 | 74.06 | 73.15 | 73.30 | 318,034 | -1.28(-1.71%) |
Feb 02, 2024 | 74.20 | 75.15 | 73.69 | 74.57 | 178,853 | -0.54(-0.72%) |