Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 75.71 | 75.71 | 75.22 | 75.57 | 3,792 | -0.11(-0.15%) |
Apr 26, 2024 | 75.01 | 76.52 | 75.01 | 75.69 | 1,514 | +3.67(+5.09%) |
Apr 25, 2024 | 72.02 | 72.02 | 72.02 | 72.02 | 216 | +0.76(+1.06%) |
Apr 24, 2024 | 70.87 | 72.08 | 70.84 | 71.26 | 7,501 | -0.82(-1.13%) |
Apr 23, 2024 | 72.08 | 72.08 | 72.08 | 72.08 | 3,533 | +3.45(+5.03%) |
Apr 22, 2024 | 68.37 | 68.63 | 68.37 | 68.63 | 595 | -1.32(-1.89%) |
Apr 17, 2024 | 69.95 | 80 | -0.63(-0.89%) | |||
Apr 16, 2024 | 69.84 | 70.92 | 69.84 | 70.58 | 3,206 | -0.50(-0.70%) |
Apr 15, 2024 | 71.50 | 71.50 | 71.08 | 71.08 | 484 | -0.89(-1.24%) |
Apr 12, 2024 | 71.97 | 71.97 | 71.97 | 71.97 | 12,302 | -0.66(-0.91%) |
Apr 11, 2024 | 71.89 | 72.87 | 71.89 | 72.63 | 894 | +1.13(+1.58%) |
Apr 10, 2024 | 73.48 | 73.48 | 71.50 | 71.50 | 867 | -1.33(-1.83%) |
Apr 09, 2024 | 74.38 | 75.00 | 71.86 | 72.83 | 2,386 | -0.07(-0.09%) |
Apr 08, 2024 | 73.27 | 73.27 | 72.35 | 72.90 | 2,084 | -0.37(-0.50%) |
Apr 05, 2024 | 71.93 | 73.27 | 71.93 | 73.27 | 1,551 | +0.36(+0.49%) |
Apr 04, 2024 | 72.40 | 72.91 | 72.40 | 72.91 | 806 | +2.61(+3.72%) |
Apr 03, 2024 | 71.34 | 71.34 | 70.30 | 70.30 | 622 | -0.55(-0.78%) |
Apr 02, 2024 | 71.25 | 71.25 | 69.85 | 70.85 | 691 | -0.25(-0.35%) |
Apr 01, 2024 | 73.36 | 73.36 | 69.50 | 71.10 | 2,593 | -1.28(-1.77%) |
Mar 28, 2024 | 72.20 | 72.38 | 70.98 | 72.38 | 8,670 | +1.19(+1.67%) |
Mar 27, 2024 | 70.71 | 71.19 | 69.95 | 71.19 | 2,663 | +0.07(+0.10%) |
Mar 26, 2024 | 71.45 | 72.00 | 70.79 | 71.12 | 2,408 | -0.15(-0.21%) |
Mar 25, 2024 | 71.27 | 71.27 | 71.27 | 71.27 | 149 | +0.61(+0.86%) |
Mar 22, 2024 | 71.29 | 71.29 | 70.66 | 70.66 | 547 | +0.07(+0.10%) |
Mar 21, 2024 | 71.35 | 71.57 | 70.04 | 70.59 | 813 | -0.48(-0.68%) |
Mar 20, 2024 | 71.08 | 71.58 | 70.17 | 71.08 | 1,367 | +3.56(+5.27%) |
Mar 19, 2024 | 66.81 | 67.52 | 66.81 | 67.52 | 1,836 | +1.05(+1.57%) |
Mar 18, 2024 | 67.18 | 67.18 | 66.38 | 66.47 | 1,838 | -0.02(-0.03%) |
Mar 15, 2024 | 65.89 | 66.68 | 65.89 | 66.50 | 914 | +0.59(+0.90%) |
Mar 14, 2024 | 65.91 | 65.91 | 65.91 | 65.91 | 1,074 | -0.30(-0.46%) |
Mar 13, 2024 | 65.97 | 66.21 | 65.97 | 66.21 | 41,649 | +0.29(+0.44%) |
Mar 12, 2024 | 66.06 | 66.06 | 65.80 | 65.92 | 868 | +1.63(+2.54%) |
Mar 11, 2024 | 64.98 | 65.72 | 63.79 | 64.29 | 2,698 | -1.12(-1.72%) |
Mar 08, 2024 | 65.61 | 65.67 | 64.58 | 65.41 | 1,637 | -0.36(-0.54%) |
Mar 07, 2024 | 65.57 | 66.64 | 64.38 | 65.77 | 16,679 | -0.19(-0.28%) |
Mar 06, 2024 | 66.49 | 66.49 | 65.00 | 65.95 | 56,894 | +0.75(+1.15%) |
Mar 05, 2024 | 67.58 | 67.58 | 65.20 | 65.20 | 1,076 | -6.48(-9.04%) |
Mar 04, 2024 | 73.35 | 73.90 | 71.68 | 71.68 | 21,093 | -0.78(-1.08%) |
Mar 01, 2024 | 72.98 | 73.47 | 72.46 | 72.46 | 20,915 | +1.60(+2.26%) |
Feb 29, 2024 | 72.98 | 72.98 | 70.86 | 70.86 | 2,080 | +0.86(+1.23%) |
Feb 28, 2024 | 69.09 | 70.11 | 68.78 | 70.00 | 1,143 | +1.20(+1.74%) |
Feb 27, 2024 | 70.77 | 70.77 | 68.80 | 68.80 | 1,800 | -1.98(-2.80%) |
Feb 26, 2024 | 69.07 | 70.78 | 69.07 | 70.78 | 2,443 | +1.53(+2.22%) |
Feb 23, 2024 | 70.63 | 70.63 | 69.25 | 69.25 | 2,933 | -0.55(-0.79%) |
Feb 22, 2024 | 70.28 | 70.30 | 69.80 | 69.80 | 22,201 | +2.10(+3.11%) |
Feb 21, 2024 | 68.07 | 68.83 | 67.69 | 67.69 | 2,376 | +1.21(+1.82%) |
Feb 20, 2024 | 66.75 | 68.21 | 66.48 | 66.48 | 1,998 | -0.94(-1.39%) |
Feb 16, 2024 | 67.55 | 68.77 | 66.67 | 67.42 | 4,567 | +1.08(+1.63%) |
Feb 15, 2024 | 66.19 | 67.08 | 66.19 | 66.33 | 21,537 | +1.42(+2.19%) |
Feb 14, 2024 | 64.81 | 65.98 | 64.08 | 64.91 | 6,362 | +0.23(+0.36%) |
Feb 13, 2024 | 64.50 | 64.68 | 64.48 | 64.68 | 2,522 | -2.08(-3.12%) |
Feb 12, 2024 | 67.10 | 67.88 | 66.64 | 66.77 | 1,621 | +0.99(+1.50%) |
Feb 09, 2024 | 66.94 | 66.94 | 65.78 | 65.78 | 759 | -1.87(-2.77%) |
Feb 08, 2024 | 66.86 | 67.65 | 66.86 | 67.65 | 1,979 | +0.41(+0.61%) |
Feb 07, 2024 | 66.80 | 67.24 | 66.80 | 67.24 | 695 | +1.99(+3.05%) |
Feb 06, 2024 | 66.68 | 66.68 | 65.25 | 65.25 | 1,061 | +1.35(+2.12%) |
Feb 05, 2024 | 65.25 | 65.25 | 63.78 | 63.90 | 1,569 | -3.70(-5.48%) |
Feb 02, 2024 | 66.67 | 67.60 | 66.67 | 67.60 | 1,161 | -0.75(-1.10%) |