Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 74.93 | 75.46 | 74.00 | 74.89 | 6,375,271 | -0.30(-0.40%) |
Apr 24, 2024 | 74.47 | 75.55 | 74.36 | 75.19 | 6,038,743 | -0.04(-0.05%) |
Apr 23, 2024 | 74.35 | 75.37 | 74.18 | 75.23 | 9,396,342 | +0.97(+1.31%) |
Apr 22, 2024 | 73.96 | 74.98 | 73.22 | 74.26 | 8,846,683 | +0.84(+1.14%) |
Apr 19, 2024 | 73.40 | 73.88 | 72.86 | 73.42 | 8,489,366 | +0.49(+0.67%) |
Apr 18, 2024 | 72.53 | 73.84 | 71.96 | 72.93 | 8,208,186 | +0.43(+0.59%) |
Apr 17, 2024 | 73.50 | 73.88 | 72.32 | 72.50 | 9,851,865 | -0.57(-0.78%) |
Apr 16, 2024 | 71.50 | 73.26 | 70.37 | 73.07 | 12,021,050 | +1.84(+2.58%) |
Apr 15, 2024 | 70.50 | 73.65 | 70.47 | 71.23 | 14,416,812 | +1.20(+1.71%) |
Apr 12, 2024 | 69.71 | 70.87 | 69.47 | 70.03 | 8,614,991 | -0.59(-0.84%) |
Apr 11, 2024 | 70.86 | 71.28 | 69.82 | 70.62 | 5,891,738 | -0.48(-0.68%) |
Apr 10, 2024 | 71.55 | 72.07 | 70.12 | 71.10 | 7,773,629 | -1.18(-1.63%) |
Apr 09, 2024 | 72.54 | 72.80 | 71.49 | 72.28 | 5,024,196 | -0.09(-0.12%) |
Apr 08, 2024 | 72.27 | 72.78 | 71.82 | 72.37 | 5,846,041 | +0.48(+0.67%) |
Apr 05, 2024 | 71.48 | 72.12 | 71.21 | 71.89 | 4,255,195 | +0.54(+0.76%) |
Apr 04, 2024 | 72.23 | 72.97 | 71.08 | 71.35 | 7,853,734 | -0.07(-0.10%) |
Apr 03, 2024 | 71.43 | 72.24 | 71.28 | 71.42 | 5,295,969 | -0.04(-0.06%) |
Apr 02, 2024 | 72.00 | 72.16 | 70.97 | 71.46 | 5,373,576 | -0.91(-1.26%) |
Apr 01, 2024 | 72.29 | 72.63 | 71.85 | 72.37 | 4,061,902 | +0.03(+0.04%) |
Mar 28, 2024 | 72.40 | 72.45 | 71.70 | 72.34 | 6,865,022 | -0.04(-0.06%) |
Mar 27, 2024 | 71.40 | 72.45 | 71.30 | 72.38 | 7,357,384 | +1.38(+1.94%) |
Mar 26, 2024 | 71.39 | 71.53 | 70.91 | 71.00 | 5,659,040 | -0.33(-0.46%) |
Mar 25, 2024 | 71.46 | 72.32 | 70.99 | 71.33 | 6,676,238 | -0.27(-0.38%) |
Mar 22, 2024 | 72.64 | 72.94 | 71.56 | 71.60 | 7,231,338 | -0.25(-0.35%) |
Mar 21, 2024 | 69.99 | 72.00 | 69.94 | 71.85 | 10,465,979 | +2.18(+3.13%) |
Mar 20, 2024 | 68.37 | 69.78 | 68.06 | 69.67 | 6,835,326 | +1.32(+1.93%) |
Mar 19, 2024 | 67.60 | 68.45 | 67.36 | 68.35 | 7,979,064 | +0.95(+1.41%) |
Mar 18, 2024 | 66.72 | 67.57 | 66.67 | 67.40 | 6,567,099 | +0.36(+0.54%) |
Mar 15, 2024 | 66.13 | 67.81 | 66.13 | 67.04 | 11,825,855 | +0.44(+0.66%) |
Mar 14, 2024 | 66.72 | 67.33 | 66.03 | 66.60 | 11,673,606 | -0.53(-0.79%) |
Mar 13, 2024 | 66.71 | 67.61 | 66.67 | 67.13 | 8,201,869 | +0.63(+0.95%) |
Mar 12, 2024 | 67.17 | 67.37 | 65.85 | 66.50 | 9,497,994 | -0.45(-0.67%) |
Mar 11, 2024 | 67.20 | 67.67 | 66.83 | 66.95 | 8,456,485 | -0.22(-0.33%) |
Mar 08, 2024 | 68.41 | 69.03 | 67.15 | 67.17 | 9,029,605 | -1.02(-1.50%) |
Mar 07, 2024 | 68.55 | 68.82 | 68.15 | 68.19 | 4,801,975 | +0.09(+0.13%) |
Mar 06, 2024 | 68.49 | 68.57 | 67.13 | 68.10 | 6,624,678 | +0.00(+0.00%) |
Mar 05, 2024 | 67.27 | 68.47 | 67.21 | 68.10 | 6,169,376 | +0.46(+0.68%) |
Mar 04, 2024 | 66.64 | 68.17 | 66.61 | 67.64 | 5,803,731 | +1.17(+1.76%) |
Mar 01, 2024 | 66.62 | 66.92 | 65.70 | 66.47 | 7,875,354 | -0.31(-0.46%) |
Feb 29, 2024 | 66.02 | 66.84 | 65.87 | 66.78 | 8,600,964 | +1.13(+1.72%) |
Feb 28, 2024 | 65.18 | 66.07 | 64.89 | 65.65 | 5,126,749 | +0.30(+0.46%) |
Feb 27, 2024 | 64.54 | 65.41 | 64.49 | 65.35 | 5,483,848 | +0.95(+1.48%) |
Feb 26, 2024 | 64.44 | 65.16 | 64.28 | 64.40 | 5,377,214 | -0.04(-0.06%) |
Feb 23, 2024 | 64.55 | 65.15 | 64.30 | 64.44 | 4,196,884 | -0.19(-0.29%) |
Feb 22, 2024 | 64.71 | 65.19 | 64.34 | 64.63 | 6,083,476 | +0.50(+0.78%) |
Feb 21, 2024 | 63.37 | 64.17 | 62.90 | 64.13 | 5,184,897 | +0.55(+0.87%) |
Feb 20, 2024 | 63.93 | 64.38 | 63.38 | 63.58 | 5,357,224 | -0.82(-1.27%) |
Feb 16, 2024 | 64.44 | 64.90 | 63.87 | 64.40 | 6,057,161 | -0.23(-0.36%) |
Feb 15, 2024 | 63.26 | 65.25 | 63.20 | 64.63 | 8,266,925 | +1.60(+2.54%) |
Feb 14, 2024 | 63.16 | 63.40 | 62.16 | 63.03 | 6,324,546 | +0.32(+0.51%) |
Feb 13, 2024 | 63.65 | 63.92 | 61.68 | 62.71 | 8,997,242 | -1.79(-2.78%) |
Feb 12, 2024 | 63.31 | 65.12 | 63.31 | 64.50 | 6,692,849 | +1.13(+1.78%) |
Feb 09, 2024 | 62.52 | 63.41 | 62.34 | 63.37 | 7,562,832 | +0.90(+1.44%) |
Feb 08, 2024 | 62.24 | 62.91 | 61.91 | 62.47 | 5,779,809 | +0.29(+0.47%) |
Feb 07, 2024 | 61.82 | 62.52 | 61.43 | 62.18 | 7,018,371 | +0.54(+0.87%) |
Feb 06, 2024 | 62.11 | 62.63 | 61.42 | 61.64 | 6,195,806 | -0.48(-0.77%) |
Feb 05, 2024 | 62.25 | 62.51 | 61.23 | 62.12 | 6,980,820 | -0.57(-0.91%) |
Feb 02, 2024 | 61.75 | 63.07 | 61.29 | 62.69 | 9,842,482 | +0.67(+1.08%) |