Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 71.29 | 71.29 | 70.66 | 70.66 | 5,391 | -0.37(-0.52%) |
Apr 29, 2024 | 70.92 | 71.11 | 70.72 | 71.04 | 6,822 | +0.63(+0.89%) |
Apr 26, 2024 | 70.07 | 70.46 | 70.07 | 70.41 | 1,521 | +0.59(+0.85%) |
Apr 25, 2024 | 69.35 | 69.81 | 69.09 | 69.81 | 2,908 | -1.04(-1.47%) |
Apr 24, 2024 | 71.00 | 71.06 | 70.70 | 70.85 | 2,175 | +0.32(+0.46%) |
Apr 23, 2024 | 70.13 | 70.61 | 70.13 | 70.53 | 2,982 | +0.12(+0.17%) |
Apr 22, 2024 | 70.01 | 70.49 | 69.92 | 70.41 | 4,400 | +0.75(+1.08%) |
Apr 19, 2024 | 69.83 | 70.15 | 69.57 | 69.66 | 6,765 | -0.44(-0.63%) |
Apr 18, 2024 | 70.18 | 70.60 | 70.10 | 70.10 | 2,479 | -0.08(-0.11%) |
Apr 17, 2024 | 70.58 | 70.58 | 70.17 | 70.18 | 7,639 | -0.85(-1.19%) |
Apr 16, 2024 | 71.19 | 71.28 | 70.99 | 71.03 | 5,852 | -1.01(-1.40%) |
Apr 15, 2024 | 72.90 | 73.01 | 71.97 | 72.04 | 6,964 | -0.27(-0.37%) |
Apr 12, 2024 | 72.91 | 72.91 | 72.31 | 72.31 | 5,443 | -0.89(-1.21%) |
Apr 11, 2024 | 73.12 | 73.20 | 72.53 | 73.20 | 3,991 | +0.69(+0.95%) |
Apr 10, 2024 | 72.64 | 72.69 | 72.21 | 72.51 | 5,104 | -1.26(-1.71%) |
Apr 09, 2024 | 74.04 | 74.04 | 73.50 | 73.77 | 5,531 | +0.37(+0.50%) |
Apr 08, 2024 | 73.53 | 73.64 | 73.37 | 73.41 | 7,468 | +0.39(+0.54%) |
Apr 05, 2024 | 72.95 | 73.11 | 72.72 | 73.01 | 8,568 | +0.17(+0.23%) |
Apr 04, 2024 | 73.92 | 73.92 | 72.85 | 72.85 | 12,166 | -0.67(-0.91%) |
Apr 03, 2024 | 72.90 | 73.53 | 72.90 | 73.52 | 3,799 | +0.55(+0.76%) |
Apr 02, 2024 | 72.92 | 72.96 | 72.71 | 72.96 | 2,865 | -0.39(-0.54%) |
Apr 01, 2024 | 73.47 | 73.47 | 73.12 | 73.36 | 25,463 | -1.02(-1.37%) |
Mar 28, 2024 | 74.22 | 74.43 | 74.22 | 74.37 | 4,821 | -0.24(-0.32%) |
Mar 27, 2024 | 74.51 | 74.62 | 74.36 | 74.62 | 1,901 | +0.34(+0.46%) |
Mar 26, 2024 | 74.47 | 74.57 | 74.27 | 74.27 | 3,285 | +0.38(+0.52%) |
Mar 25, 2024 | 73.88 | 74.09 | 73.88 | 73.89 | 12,161 | -0.95(-1.27%) |
Mar 22, 2024 | 75.07 | 75.07 | 74.76 | 74.85 | 5,546 | -0.02(-0.03%) |
Mar 21, 2024 | 74.74 | 74.94 | 74.74 | 74.87 | 4,114 | +0.35(+0.47%) |
Mar 20, 2024 | 74.15 | 74.52 | 73.98 | 74.52 | 3,729 | +0.50(+0.68%) |
Mar 19, 2024 | 73.70 | 74.06 | 73.59 | 74.02 | 6,546 | +0.31(+0.43%) |
Mar 18, 2024 | 73.65 | 73.84 | 73.44 | 73.70 | 8,581 | +1.12(+1.55%) |
Mar 15, 2024 | 72.49 | 72.65 | 72.49 | 72.58 | 4,673 | +0.50(+0.70%) |
Mar 14, 2024 | 72.78 | 72.78 | 71.93 | 72.08 | 4,660 | -0.33(-0.45%) |
Mar 13, 2024 | 72.23 | 72.50 | 72.23 | 72.40 | 6,300 | -0.57(-0.78%) |
Mar 12, 2024 | 72.56 | 72.97 | 72.41 | 72.97 | 4,535 | +0.36(+0.50%) |
Mar 11, 2024 | 72.86 | 72.87 | 72.49 | 72.61 | 19,619 | -1.69(-2.27%) |
Mar 08, 2024 | 74.74 | 74.82 | 74.19 | 74.30 | 16,661 | +0.04(+0.06%) |
Mar 07, 2024 | 74.21 | 74.41 | 74.11 | 74.26 | 11,219 | +0.05(+0.07%) |
Mar 06, 2024 | 74.21 | 74.60 | 74.05 | 74.20 | 22,804 | +1.13(+1.55%) |
Mar 05, 2024 | 73.42 | 73.47 | 72.98 | 73.07 | 12,875 | +0.33(+0.46%) |
Mar 04, 2024 | 72.83 | 72.92 | 72.64 | 72.74 | 16,551 | -0.39(-0.54%) |
Mar 01, 2024 | 72.82 | 73.22 | 72.61 | 73.13 | 32,196 | +1.11(+1.54%) |
Feb 29, 2024 | 72.17 | 72.17 | 71.67 | 72.02 | 7,326 | +0.41(+0.57%) |
Feb 28, 2024 | 71.59 | 71.72 | 71.57 | 71.61 | 10,448 | -0.46(-0.64%) |
Feb 27, 2024 | 72.14 | 72.24 | 71.94 | 72.08 | 8,172 | +0.13(+0.17%) |
Feb 26, 2024 | 72.14 | 72.14 | 71.73 | 71.95 | 15,022 | -0.06(-0.08%) |
Feb 23, 2024 | 71.99 | 72.11 | 71.92 | 72.01 | 16,048 | +0.21(+0.29%) |
Feb 22, 2024 | 71.70 | 71.82 | 71.49 | 71.80 | 34,084 | +1.07(+1.52%) |
Feb 21, 2024 | 70.75 | 70.81 | 70.59 | 70.72 | 15,373 | -0.08(-0.12%) |
Feb 20, 2024 | 70.85 | 70.97 | 70.55 | 70.81 | 10,732 | +0.27(+0.39%) |
Feb 16, 2024 | 70.56 | 70.87 | 70.33 | 70.53 | 9,548 | +0.05(+0.06%) |
Feb 15, 2024 | 70.08 | 70.53 | 69.94 | 70.49 | 7,449 | +0.72(+1.04%) |
Feb 14, 2024 | 69.51 | 69.80 | 69.50 | 69.77 | 6,959 | +0.32(+0.46%) |
Feb 13, 2024 | 69.96 | 69.97 | 69.32 | 69.45 | 7,409 | -0.36(-0.51%) |
Feb 12, 2024 | 69.71 | 70.02 | 69.71 | 69.81 | 6,583 | +0.36(+0.52%) |
Feb 09, 2024 | 69.23 | 69.46 | 69.09 | 69.44 | 9,087 | +0.23(+0.33%) |
Feb 08, 2024 | 69.07 | 69.24 | 68.74 | 69.22 | 8,112 | -0.26(-0.37%) |
Feb 07, 2024 | 69.41 | 69.58 | 69.38 | 69.47 | 41,361 | +0.41(+0.60%) |
Feb 06, 2024 | 68.82 | 69.06 | 68.75 | 69.06 | 7,071 | -0.30(-0.44%) |
Feb 05, 2024 | 69.42 | 69.51 | 69.05 | 69.37 | 4,439 | -0.30(-0.44%) |
Feb 02, 2024 | 69.45 | 69.67 | 69.22 | 69.67 | 16,219 | -0.39(-0.56%) |