Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 68.90 | 68.98 | 68.01 | 68.01 | 68,638 | -1.04(-1.51%) |
Apr 29, 2024 | 69.14 | 69.50 | 68.35 | 69.05 | 46,604 | +0.55(+0.80%) |
Apr 26, 2024 | 67.90 | 68.76 | 67.72 | 68.50 | 37,619 | +1.10(+1.63%) |
Apr 25, 2024 | 66.56 | 67.66 | 66.12 | 67.40 | 31,855 | +0.10(+0.15%) |
Apr 24, 2024 | 67.63 | 68.96 | 66.61 | 67.30 | 59,760 | +1.63(+2.48%) |
Apr 23, 2024 | 65.24 | 65.77 | 64.00 | 65.67 | 99,783 | +0.48(+0.74%) |
Apr 22, 2024 | 65.50 | 66.46 | 64.25 | 65.19 | 131,631 | -0.25(-0.38%) |
Apr 19, 2024 | 67.53 | 67.62 | 65.42 | 65.44 | 84,232 | -2.14(-3.17%) |
Apr 18, 2024 | 69.01 | 69.89 | 67.06 | 67.58 | 65,003 | +2.16(+3.30%) |
Apr 17, 2024 | 66.26 | 66.84 | 64.83 | 65.42 | 84,604 | -1.08(-1.62%) |
Apr 16, 2024 | 65.93 | 67.00 | 64.68 | 66.50 | 59,627 | -0.01(-0.02%) |
Apr 15, 2024 | 67.35 | 67.50 | 65.82 | 66.51 | 56,298 | -0.49(-0.73%) |
Apr 12, 2024 | 68.00 | 68.00 | 66.59 | 67.00 | 37,913 | -1.11(-1.63%) |
Apr 11, 2024 | 68.08 | 68.70 | 68.00 | 68.11 | 22,322 | -0.33(-0.48%) |
Apr 10, 2024 | 68.88 | 68.88 | 68.00 | 68.44 | 24,711 | -0.66(-0.96%) |
Apr 09, 2024 | 68.88 | 69.84 | 68.69 | 69.10 | 25,324 | +0.05(+0.07%) |
Apr 08, 2024 | 69.10 | 69.83 | 68.33 | 69.05 | 30,565 | -0.44(-0.63%) |
Apr 05, 2024 | 68.94 | 69.49 | 68.20 | 69.49 | 34,827 | +0.83(+1.21%) |
Apr 04, 2024 | 68.81 | 69.85 | 68.21 | 68.66 | 30,178 | -0.05(-0.07%) |
Apr 03, 2024 | 68.21 | 69.41 | 68.21 | 68.71 | 21,189 | -0.10(-0.15%) |
Apr 02, 2024 | 69.54 | 71.01 | 68.66 | 68.81 | 30,863 | -1.19(-1.70%) |
Apr 01, 2024 | 71.43 | 71.43 | 68.96 | 70.00 | 47,660 | -0.57(-0.81%) |
Mar 28, 2024 | 70.62 | 71.99 | 70.18 | 70.57 | 26,422 | -0.54(-0.76%) |
Mar 27, 2024 | 69.59 | 72.09 | 69.51 | 71.11 | 36,817 | +1.07(+1.53%) |
Mar 26, 2024 | 70.96 | 71.89 | 69.60 | 70.04 | 34,943 | +0.03(+0.04%) |
Mar 25, 2024 | 70.00 | 70.79 | 68.78 | 70.01 | 33,401 | +0.18(+0.26%) |
Mar 22, 2024 | 72.76 | 72.79 | 69.53 | 69.83 | 61,142 | -2.23(-3.09%) |
Mar 21, 2024 | 72.12 | 72.92 | 72.05 | 72.06 | 10,024 | -0.40(-0.55%) |
Mar 20, 2024 | 72.14 | 72.80 | 71.07 | 72.46 | 30,621 | +0.85(+1.19%) |
Mar 19, 2024 | 71.61 | 72.65 | 71.61 | 71.61 | 41,903 | +0.07(+0.10%) |
Mar 18, 2024 | 75.07 | 75.70 | 65.61 | 71.54 | 255,134 | -3.40(-4.54%) |
Mar 15, 2024 | 74.93 | 75.80 | 74.44 | 74.94 | 75,794 | +0.30(+0.40%) |
Mar 14, 2024 | 73.70 | 74.75 | 73.20 | 74.64 | 45,868 | +1.02(+1.39%) |
Mar 13, 2024 | 73.99 | 74.84 | 73.09 | 73.62 | 57,411 | -0.18(-0.24%) |
Mar 12, 2024 | 74.00 | 74.45 | 72.90 | 73.80 | 52,158 | -0.22(-0.30%) |
Mar 11, 2024 | 74.12 | 74.86 | 73.45 | 74.02 | 26,805 | -0.14(-0.19%) |
Mar 08, 2024 | 74.77 | 75.19 | 74.16 | 74.16 | 31,401 | -0.84(-1.12%) |
Mar 07, 2024 | 75.38 | 76.12 | 74.64 | 75.00 | 25,950 | -0.74(-0.98%) |
Mar 06, 2024 | 75.50 | 76.64 | 75.32 | 75.74 | 41,089 | +0.15(+0.20%) |
Mar 05, 2024 | 76.00 | 76.20 | 74.96 | 75.59 | 33,595 | -0.33(-0.43%) |
Mar 04, 2024 | 75.62 | 76.20 | 74.00 | 75.92 | 105,529 | +0.04(+0.05%) |
Mar 01, 2024 | 76.28 | 77.00 | 75.27 | 75.88 | 32,384 | -0.65(-0.85%) |
Feb 29, 2024 | 77.86 | 78.05 | 76.40 | 76.53 | 39,567 | -1.03(-1.33%) |
Feb 28, 2024 | 76.92 | 77.98 | 76.39 | 77.56 | 54,076 | +0.39(+0.51%) |
Feb 27, 2024 | 76.52 | 77.66 | 76.47 | 77.17 | 16,649 | +0.42(+0.55%) |
Feb 26, 2024 | 77.10 | 77.45 | 76.47 | 76.75 | 37,596 | -0.73(-0.94%) |
Feb 23, 2024 | 77.76 | 78.38 | 77.07 | 77.48 | 12,767 | +0.20(+0.26%) |
Feb 22, 2024 | 77.10 | 78.92 | 77.00 | 77.28 | 47,834 | +0.39(+0.51%) |
Feb 21, 2024 | 77.05 | 78.50 | 76.60 | 76.89 | 59,560 | -0.34(-0.44%) |
Feb 20, 2024 | 78.90 | 80.28 | 77.20 | 77.23 | 64,882 | -1.38(-1.76%) |
Feb 16, 2024 | 81.20 | 81.30 | 78.50 | 78.61 | 88,211 | -2.47(-3.05%) |
Feb 15, 2024 | 80.60 | 81.50 | 80.15 | 81.08 | 35,768 | +1.02(+1.27%) |
Feb 14, 2024 | 80.72 | 81.31 | 80.06 | 80.06 | 22,037 | -0.50(-0.62%) |
Feb 13, 2024 | 81.08 | 82.20 | 80.32 | 80.56 | 43,387 | -1.97(-2.39%) |
Feb 12, 2024 | 83.29 | 84.50 | 82.02 | 82.53 | 75,945 | +0.21(+0.26%) |
Feb 09, 2024 | 81.30 | 82.41 | 81.24 | 82.32 | 38,225 | +0.89(+1.09%) |
Feb 08, 2024 | 81.26 | 81.76 | 80.54 | 81.43 | 28,324 | +0.60(+0.74%) |
Feb 07, 2024 | 81.02 | 81.19 | 80.00 | 80.83 | 23,101 | -0.36(-0.44%) |
Feb 06, 2024 | 79.40 | 83.47 | 79.40 | 81.19 | 138,167 | +2.45(+3.11%) |
Feb 05, 2024 | 82.93 | 82.93 | 78.61 | 78.74 | 158,291 | -4.75(-5.69%) |
Feb 02, 2024 | 80.63 | 83.63 | 80.63 | 83.49 | 49,763 | +1.74(+2.13%) |