Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 71.10 | 71.51 | 70.78 | 71.30 | 1,529,662 | +0.01(+0.01%) |
Apr 29, 2024 | 71.13 | 71.47 | 70.84 | 71.29 | 888,483 | +0.51(+0.72%) |
Apr 26, 2024 | 69.94 | 71.32 | 69.80 | 70.78 | 1,067,750 | +0.55(+0.79%) |
Apr 25, 2024 | 70.16 | 71.26 | 69.57 | 70.23 | 2,451,693 | +1.27(+1.84%) |
Apr 24, 2024 | 67.76 | 69.17 | 67.76 | 68.96 | 1,125,853 | +0.52(+0.77%) |
Apr 23, 2024 | 68.35 | 68.65 | 68.07 | 68.43 | 1,199,839 | +0.03(+0.04%) |
Apr 22, 2024 | 67.12 | 68.48 | 67.12 | 68.40 | 1,784,587 | +1.50(+2.25%) |
Apr 19, 2024 | 66.39 | 66.96 | 65.90 | 66.90 | 1,487,146 | +0.97(+1.47%) |
Apr 18, 2024 | 66.03 | 66.45 | 65.54 | 65.93 | 1,091,679 | +0.25(+0.38%) |
Apr 17, 2024 | 66.25 | 66.28 | 65.28 | 65.68 | 1,474,648 | -0.10(-0.15%) |
Apr 16, 2024 | 66.28 | 66.36 | 65.70 | 65.78 | 1,266,587 | -0.62(-0.94%) |
Apr 15, 2024 | 67.84 | 67.90 | 65.94 | 66.40 | 1,371,224 | -0.65(-0.97%) |
Apr 12, 2024 | 66.95 | 67.42 | 66.71 | 67.06 | 1,361,676 | -0.15(-0.22%) |
Apr 11, 2024 | 66.94 | 67.66 | 66.63 | 67.21 | 1,305,122 | +0.47(+0.70%) |
Apr 10, 2024 | 67.05 | 67.25 | 66.49 | 66.74 | 1,465,721 | -1.07(-1.58%) |
Apr 09, 2024 | 67.97 | 67.97 | 66.51 | 67.81 | 1,035,319 | -0.34(-0.49%) |
Apr 08, 2024 | 68.59 | 69.16 | 67.87 | 68.15 | 963,025 | -0.45(-0.65%) |
Apr 05, 2024 | 67.90 | 69.04 | 67.65 | 68.59 | 1,456,997 | +0.53(+0.79%) |
Apr 04, 2024 | 68.39 | 69.28 | 67.89 | 68.06 | 1,038,702 | -0.20(-0.29%) |
Apr 03, 2024 | 68.31 | 68.97 | 67.93 | 68.26 | 1,608,494 | -0.02(-0.03%) |
Apr 02, 2024 | 69.38 | 69.50 | 67.93 | 68.28 | 1,673,062 | -0.32(-0.46%) |
Apr 01, 2024 | 69.66 | 69.75 | 68.55 | 68.59 | 905,137 | -0.65(-0.94%) |
Mar 28, 2024 | 71.06 | 69.53 | 69.52 | 69.25 | 1,917,969 | -1.53(-2.17%) |
Mar 27, 2024 | 71.21 | 71.58 | 70.56 | 70.78 | 1,117,954 | +0.04(+0.06%) |
Mar 26, 2024 | 70.84 | 71.39 | 70.55 | 70.74 | 1,405,553 | -0.08(-0.11%) |
Mar 25, 2024 | 70.60 | 71.11 | 70.28 | 70.82 | 876,693 | +0.22(+0.31%) |
Mar 22, 2024 | 71.38 | 71.38 | 70.13 | 70.60 | 1,227,584 | -0.06(-0.08%) |
Mar 21, 2024 | 71.28 | 71.85 | 70.61 | 70.66 | 988,656 | -0.41(-0.57%) |
Mar 20, 2024 | 69.97 | 71.22 | 69.97 | 71.07 | 1,139,477 | +0.83(+1.18%) |
Mar 19, 2024 | 70.73 | 70.80 | 69.99 | 70.24 | 1,316,331 | -0.36(-0.50%) |
Mar 18, 2024 | 70.11 | 71.40 | 70.09 | 70.59 | 1,213,710 | +0.39(+0.55%) |
Mar 15, 2024 | 71.02 | 71.12 | 70.03 | 70.21 | 3,333,550 | -1.04(-1.46%) |
Mar 14, 2024 | 71.37 | 71.59 | 70.59 | 71.25 | 1,860,570 | -0.10(-0.14%) |
Mar 13, 2024 | 71.05 | 71.94 | 70.83 | 71.34 | 1,468,515 | +0.58(+0.83%) |
Mar 12, 2024 | 70.67 | 71.32 | 70.52 | 70.76 | 1,262,377 | -0.04(-0.06%) |
Mar 11, 2024 | 70.00 | 70.91 | 69.76 | 70.80 | 992,723 | +0.92(+1.32%) |
Mar 08, 2024 | 69.96 | 71.02 | 69.71 | 69.88 | 1,180,792 | +0.03(+0.04%) |
Mar 07, 2024 | 68.81 | 69.91 | 68.78 | 69.85 | 1,165,616 | +0.95(+1.38%) |
Mar 06, 2024 | 69.46 | 70.29 | 68.64 | 68.90 | 1,327,866 | +0.11(+0.16%) |
Mar 05, 2024 | 68.89 | 69.47 | 68.38 | 68.79 | 1,591,100 | -0.05(-0.07%) |
Mar 04, 2024 | 68.65 | 69.62 | 68.45 | 68.84 | 1,391,732 | +0.14(+0.20%) |
Mar 01, 2024 | 67.84 | 69.03 | 67.55 | 68.70 | 1,698,181 | +0.76(+1.12%) |
Feb 29, 2024 | 68.71 | 69.21 | 67.76 | 67.94 | 3,236,324 | -0.96(-1.39%) |
Feb 28, 2024 | 69.76 | 69.76 | 68.48 | 68.90 | 1,994,846 | -1.15(-1.64%) |
Feb 27, 2024 | 70.60 | 70.92 | 69.58 | 70.05 | 1,701,947 | -0.92(-1.30%) |
Feb 26, 2024 | 67.89 | 70.98 | 67.89 | 70.97 | 2,035,561 | +3.10(+4.57%) |
Feb 23, 2024 | 66.56 | 68.07 | 66.08 | 67.87 | 2,498,032 | -0.06(-0.09%) |
Feb 22, 2024 | 67.59 | 68.19 | 67.30 | 67.93 | 1,552,667 | -0.03(-0.04%) |
Feb 21, 2024 | 68.13 | 68.16 | 67.40 | 67.96 | 1,662,766 | +0.31(+0.45%) |
Feb 20, 2024 | 67.19 | 68.09 | 66.92 | 67.65 | 1,545,512 | +0.73(+1.09%) |
Feb 16, 2024 | 66.50 | 67.08 | 65.95 | 66.92 | 1,398,701 | +0.38(+0.57%) |
Feb 15, 2024 | 65.97 | 66.56 | 65.63 | 66.54 | 1,665,676 | +1.04(+1.59%) |
Feb 14, 2024 | 65.69 | 65.69 | 65.17 | 65.50 | 1,557,529 | -0.10(-0.15%) |
Feb 13, 2024 | 66.30 | 66.50 | 65.11 | 65.60 | 1,981,288 | -0.90(-1.35%) |
Feb 12, 2024 | 66.04 | 66.57 | 65.89 | 66.50 | 1,772,533 | +0.03(+0.04%) |
Feb 09, 2024 | 66.36 | 66.48 | 65.27 | 66.47 | 1,824,376 | +0.24(+0.36%) |
Feb 08, 2024 | 66.53 | 66.76 | 65.94 | 66.24 | 1,950,534 | -0.09(-0.13%) |
Feb 07, 2024 | 67.55 | 67.55 | 66.21 | 66.33 | 2,321,410 | -0.78(-1.17%) |
Feb 06, 2024 | 67.81 | 68.06 | 66.88 | 67.11 | 2,178,185 | -0.68(-1.01%) |
Feb 05, 2024 | 68.43 | 68.49 | 67.64 | 67.79 | 1,325,924 | -1.05(-1.52%) |
Feb 02, 2024 | 68.72 | 69.31 | 68.49 | 68.84 | 2,003,656 | -0.47(-0.67%) |