Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 76.90 | 76.90 | 75.55 | 75.55 | 329 | -0.60(-0.79%) |
Apr 29, 2024 | 75.67 | 76.15 | 75.62 | 76.15 | 2,055 | +0.73(+0.97%) |
Apr 26, 2024 | 75.98 | 75.98 | 75.42 | 75.42 | 416 | -0.39(-0.51%) |
Apr 25, 2024 | 74.91 | 75.81 | 74.91 | 75.81 | 889 | -0.14(-0.18%) |
Apr 24, 2024 | 75.20 | 75.95 | 75.20 | 75.95 | 405 | +0.63(+0.84%) |
Apr 23, 2024 | 74.46 | 75.32 | 74.23 | 75.32 | 7,283 | +0.22(+0.29%) |
Apr 22, 2024 | 74.98 | 75.17 | 74.58 | 75.10 | 4,027 | +1.85(+2.53%) |
Apr 19, 2024 | 72.25 | 73.25 | 72.25 | 73.25 | 580 | +0.45(+0.62%) |
Apr 18, 2024 | 73.74 | 73.74 | 72.00 | 72.80 | 2,989 | +0.93(+1.29%) |
Apr 17, 2024 | 71.87 | 71.87 | 71.87 | 71.87 | 123 | +0.54(+0.76%) |
Apr 16, 2024 | 71.33 | 71.33 | 71.33 | 71.33 | 291 | -0.45(-0.63%) |
Apr 15, 2024 | 71.78 | 71.78 | 71.78 | 71.78 | 343 | -0.23(-0.31%) |
Apr 12, 2024 | 73.73 | 73.73 | 72.01 | 72.01 | 415 | -2.93(-3.91%) |
Apr 11, 2024 | 74.65 | 74.94 | 74.65 | 74.94 | 349 | -0.71(-0.94%) |
Apr 10, 2024 | 75.81 | 75.81 | 75.65 | 75.65 | 768 | -0.05(-0.07%) |
Apr 09, 2024 | 76.36 | 76.36 | 75.70 | 75.70 | 1,859 | +0.40(+0.53%) |
Apr 08, 2024 | 76.50 | 76.50 | 75.12 | 75.30 | 3,097 | -1.05(-1.38%) |
Apr 05, 2024 | 76.00 | 76.35 | 74.78 | 76.35 | 1,063 | -0.23(-0.29%) |
Apr 04, 2024 | 75.70 | 76.58 | 75.70 | 76.58 | 1,051 | -0.70(-0.91%) |
Apr 03, 2024 | 76.27 | 77.28 | 75.39 | 77.28 | 1,047 | -1.15(-1.47%) |
Apr 02, 2024 | 76.26 | 78.43 | 76.26 | 78.43 | 3,302 | +1.01(+1.30%) |
Mar 28, 2024 | 77.42 | 67 | +2.98(+4.00%) | |||
Mar 27, 2024 | 74.44 | 74.44 | 74.44 | 74.44 | 566 | -2.91(-3.76%) |
Mar 26, 2024 | 72.50 | 78.30 | 72.50 | 77.35 | 6,939 | +6.89(+9.78%) |
Mar 25, 2024 | 70.20 | 70.46 | 70.20 | 70.46 | 704 | +0.50(+0.71%) |
Mar 22, 2024 | 69.49 | 70.00 | 69.49 | 69.96 | 2,584 | +1.25(+1.82%) |
Mar 21, 2024 | 68.18 | 69.13 | 68.18 | 68.71 | 998 | -0.14(-0.20%) |
Mar 20, 2024 | 69.60 | 70.20 | 68.85 | 68.85 | 4,905 | -0.45(-0.65%) |
Mar 19, 2024 | 67.42 | 69.30 | 67.42 | 69.30 | 2,364 | +0.60(+0.87%) |
Mar 18, 2024 | 67.30 | 68.70 | 67.30 | 68.70 | 1,275 | +1.71(+2.55%) |
Mar 15, 2024 | 67.26 | 67.26 | 66.99 | 66.99 | 230 | -0.51(-0.76%) |
Mar 14, 2024 | 67.80 | 68.00 | 67.50 | 67.50 | 2,059 | -1.21(-1.76%) |
Mar 13, 2024 | 68.00 | 70.19 | 68.00 | 68.71 | 1,938 | -0.44(-0.64%) |
Mar 12, 2024 | 70.00 | 70.20 | 68.55 | 69.15 | 1,078 | -0.75(-1.07%) |
Mar 11, 2024 | 67.54 | 69.90 | 67.54 | 69.90 | 2,158 | +2.15(+3.17%) |
Mar 08, 2024 | 67.50 | 67.75 | 67.50 | 67.75 | 355 | +0.13(+0.19%) |
Mar 07, 2024 | 68.46 | 68.46 | 67.62 | 67.62 | 290 | -0.22(-0.32%) |
Mar 06, 2024 | 68.99 | 69.29 | 67.12 | 67.84 | 2,463 | -0.53(-0.78%) |
Mar 05, 2024 | 67.50 | 69.00 | 67.50 | 68.37 | 1,795 | -0.45(-0.65%) |
Mar 04, 2024 | 67.01 | 68.82 | 67.01 | 68.82 | 1,110 | +0.57(+0.84%) |
Mar 01, 2024 | 68.01 | 68.43 | 67.90 | 68.25 | 19,776 | +0.60(+0.89%) |
Feb 29, 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 1,269 | -0.35(-0.51%) |
Feb 28, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 551 | +0.00(+0.00%) |
Feb 27, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 451 | +0.41(+0.60%) |
Feb 26, 2024 | 68.00 | 68.00 | 67.08 | 67.59 | 643 | -0.41(-0.60%) |
Feb 23, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 540 | +0.21(+0.31%) |
Feb 22, 2024 | 66.24 | 67.79 | 66.24 | 67.79 | 794 | +0.54(+0.80%) |
Feb 20, 2024 | 67.25 | 276 | +1.75(+2.67%) | |||
Feb 16, 2024 | 64.58 | 65.50 | 64.58 | 65.50 | 617 | +0.48(+0.74%) |
Feb 15, 2024 | 65.00 | 65.02 | 65.00 | 65.02 | 905 | -0.22(-0.34%) |
Feb 14, 2024 | 64.41 | 65.24 | 64.08 | 65.24 | 7,377 | +0.55(+0.85%) |
Feb 13, 2024 | 64.88 | 64.88 | 64.00 | 64.69 | 793 | -1.31(-1.99%) |
Feb 12, 2024 | 66.80 | 66.80 | 65.66 | 66.00 | 641 | -1.95(-2.87%) |
Feb 09, 2024 | 65.00 | 67.95 | 64.98 | 67.95 | 1,353 | +2.28(+3.46%) |
Feb 08, 2024 | 65.67 | 65.67 | 65.67 | 65.67 | 278 | -0.29(-0.45%) |
Feb 07, 2024 | 66.27 | 66.27 | 65.97 | 65.97 | 538 | -0.67(-1.00%) |
Feb 06, 2024 | 69.46 | 69.46 | 66.64 | 66.64 | 2,683 | -0.79(-1.18%) |
Feb 05, 2024 | 66.50 | 67.43 | 65.68 | 67.43 | 1,652 | -0.07(-0.10%) |