Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 69.00 | 69.42 | 67.86 | 67.92 | 4,536,727 | -1.52(-2.19%) |
Apr 29, 2024 | 69.78 | 70.52 | 69.21 | 69.44 | 3,458,923 | -0.16(-0.23%) |
Apr 26, 2024 | 70.14 | 71.10 | 69.47 | 69.60 | 3,761,668 | -0.87(-1.23%) |
Apr 25, 2024 | 70.23 | 71.12 | 69.93 | 70.47 | 3,986,834 | -0.34(-0.48%) |
Apr 24, 2024 | 71.38 | 71.79 | 70.78 | 70.81 | 4,249,255 | -1.09(-1.52%) |
Apr 23, 2024 | 71.52 | 72.21 | 71.44 | 71.90 | 4,256,398 | +0.60(+0.84%) |
Apr 22, 2024 | 71.22 | 71.93 | 70.36 | 71.30 | 3,397,154 | +0.57(+0.81%) |
Apr 19, 2024 | 70.37 | 71.67 | 70.34 | 70.73 | 5,607,676 | +0.73(+1.04%) |
Apr 18, 2024 | 70.93 | 70.98 | 69.88 | 70.00 | 3,617,019 | -0.35(-0.50%) |
Apr 17, 2024 | 71.01 | 71.20 | 70.10 | 70.35 | 2,950,683 | -0.35(-0.50%) |
Apr 16, 2024 | 70.86 | 71.43 | 70.50 | 70.70 | 3,150,522 | -0.02(-0.03%) |
Apr 15, 2024 | 72.37 | 72.44 | 70.22 | 70.72 | 2,316,248 | -0.23(-0.32%) |
Apr 12, 2024 | 71.60 | 71.83 | 70.67 | 70.95 | 2,873,304 | -1.21(-1.68%) |
Apr 11, 2024 | 72.75 | 72.98 | 71.67 | 72.16 | 3,560,982 | -0.47(-0.65%) |
Apr 10, 2024 | 72.75 | 73.57 | 72.30 | 72.63 | 2,819,480 | -1.24(-1.68%) |
Apr 09, 2024 | 73.26 | 73.99 | 73.26 | 73.87 | 2,798,686 | +0.79(+1.08%) |
Apr 08, 2024 | 72.62 | 73.67 | 72.56 | 73.08 | 2,868,280 | +0.64(+0.88%) |
Apr 05, 2024 | 72.14 | 72.70 | 71.69 | 72.44 | 2,872,230 | +0.54(+0.75%) |
Apr 04, 2024 | 73.30 | 73.81 | 71.86 | 71.90 | 2,640,738 | -0.71(-0.98%) |
Apr 03, 2024 | 73.57 | 73.57 | 72.57 | 72.61 | 3,473,644 | -1.09(-1.48%) |
Apr 02, 2024 | 72.05 | 73.84 | 71.76 | 73.70 | 4,366,271 | +0.95(+1.31%) |
Apr 01, 2024 | 73.84 | 74.18 | 72.67 | 72.75 | 3,486,740 | -1.43(-1.93%) |
Mar 28, 2024 | 73.75 | 74.75 | 73.61 | 74.18 | 4,503,657 | +0.72(+0.98%) |
Mar 27, 2024 | 73.00 | 73.58 | 72.35 | 73.46 | 7,273,779 | +1.16(+1.60%) |
Mar 26, 2024 | 71.29 | 72.33 | 71.07 | 72.30 | 6,460,368 | +1.21(+1.70%) |
Mar 25, 2024 | 70.66 | 71.27 | 70.50 | 71.09 | 4,007,648 | +0.57(+0.81%) |
Mar 22, 2024 | 72.17 | 72.34 | 70.49 | 70.52 | 3,530,944 | -1.74(-2.41%) |
Mar 21, 2024 | 70.94 | 72.36 | 70.38 | 72.26 | 5,869,848 | +1.56(+2.21%) |
Mar 20, 2024 | 70.00 | 71.09 | 69.62 | 70.70 | 3,026,833 | +0.84(+1.20%) |
Mar 19, 2024 | 69.41 | 70.00 | 68.97 | 69.86 | 3,075,447 | +0.56(+0.81%) |
Mar 18, 2024 | 69.09 | 69.70 | 68.47 | 69.30 | 3,051,233 | +0.18(+0.26%) |
Mar 15, 2024 | 67.58 | 69.67 | 67.51 | 69.12 | 5,771,608 | +0.90(+1.32%) |
Mar 14, 2024 | 68.54 | 68.83 | 67.74 | 68.22 | 5,345,918 | -0.68(-0.99%) |
Mar 13, 2024 | 68.92 | 70.03 | 68.70 | 68.90 | 4,007,812 | -0.65(-0.93%) |
Mar 12, 2024 | 70.02 | 70.52 | 69.53 | 69.55 | 2,722,778 | -0.20(-0.29%) |
Mar 11, 2024 | 69.48 | 70.06 | 68.94 | 69.75 | 2,507,717 | +0.10(+0.14%) |
Mar 08, 2024 | 69.36 | 70.35 | 68.85 | 69.65 | 3,698,326 | +0.50(+0.72%) |
Mar 07, 2024 | 69.89 | 70.14 | 68.86 | 69.15 | 2,884,869 | -0.32(-0.46%) |
Mar 06, 2024 | 69.49 | 70.13 | 68.97 | 69.47 | 3,973,748 | +0.08(+0.11%) |
Mar 05, 2024 | 68.93 | 70.16 | 68.88 | 69.39 | 4,888,875 | +0.30(+0.43%) |
Mar 04, 2024 | 69.16 | 69.60 | 68.63 | 69.09 | 3,810,252 | +0.24(+0.35%) |
Mar 01, 2024 | 68.89 | 69.23 | 68.27 | 68.85 | 6,881,677 | +0.02(+0.03%) |
Feb 29, 2024 | 67.67 | 69.19 | 67.15 | 68.83 | 9,199,100 | +2.31(+3.47%) |
Feb 28, 2024 | 66.58 | 67.32 | 66.04 | 66.53 | 3,730,497 | -0.11(-0.16%) |
Feb 27, 2024 | 67.31 | 67.79 | 65.86 | 66.63 | 7,293,892 | -0.35(-0.52%) |
Feb 26, 2024 | 62.47 | 67.67 | 62.30 | 66.98 | 9,560,794 | +3.03(+4.74%) |
Feb 23, 2024 | 64.05 | 64.50 | 63.78 | 63.95 | 5,631,814 | +0.18(+0.28%) |
Feb 22, 2024 | 63.19 | 64.16 | 63.07 | 63.77 | 2,856,119 | +0.65(+1.02%) |
Feb 21, 2024 | 62.45 | 63.20 | 61.85 | 63.12 | 2,551,577 | +0.49(+0.78%) |
Feb 20, 2024 | 62.76 | 63.44 | 62.60 | 62.64 | 2,979,887 | -0.69(-1.08%) |
Feb 16, 2024 | 63.06 | 64.19 | 62.74 | 63.32 | 3,285,414 | +0.00(+0.00%) |
Feb 15, 2024 | 62.57 | 63.53 | 62.48 | 63.32 | 2,930,991 | +1.00(+1.61%) |
Feb 14, 2024 | 61.60 | 62.38 | 61.30 | 62.32 | 4,925,129 | +1.39(+2.29%) |
Feb 13, 2024 | 61.20 | 61.40 | 60.08 | 60.92 | 3,794,803 | -1.07(-1.73%) |
Feb 12, 2024 | 61.63 | 62.29 | 61.24 | 62.00 | 3,440,244 | +0.56(+0.91%) |
Feb 09, 2024 | 60.96 | 61.79 | 60.96 | 61.44 | 3,311,485 | +0.32(+0.52%) |
Feb 08, 2024 | 61.13 | 61.66 | 60.99 | 61.12 | 2,492,840 | -0.23(-0.37%) |
Feb 07, 2024 | 61.69 | 61.72 | 60.53 | 61.35 | 2,970,455 | +0.05(+0.08%) |
Feb 06, 2024 | 61.12 | 61.34 | 60.19 | 61.30 | 3,615,822 | -0.09(-0.15%) |
Feb 05, 2024 | 61.15 | 61.82 | 60.94 | 61.39 | 3,038,788 | -0.58(-0.93%) |
Feb 02, 2024 | 62.32 | 62.58 | 61.47 | 61.97 | 2,793,103 | -0.58(-0.92%) |