Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 53 | -0.60(-0.90%) |
Apr 29, 2024 | 66.00 | 67.89 | 66.00 | 66.30 | 496 | +1.50(+2.31%) |
Apr 26, 2024 | 67.50 | 69.46 | 64.80 | 64.80 | 373 | +0.40(+0.62%) |
Apr 25, 2024 | 67.40 | 67.40 | 64.40 | 64.40 | 382 | -1.10(-1.68%) |
Apr 24, 2024 | 70.07 | 70.07 | 65.50 | 65.50 | 203 | -0.20(-0.30%) |
Apr 23, 2024 | 65.70 | 67.70 | 65.70 | 65.70 | 37 | +0.90(+1.39%) |
Apr 22, 2024 | 65.50 | 67.40 | 64.80 | 64.80 | 356 | -2.20(-3.28%) |
Apr 19, 2024 | 67.20 | 67.20 | 65.20 | 67.00 | 224 | +0.20(+0.30%) |
Apr 17, 2024 | 66.80 | 403 | -0.45(-0.67%) | |||
Apr 16, 2024 | 69.00 | 69.90 | 67.10 | 67.25 | 5,548 | -1.05(-1.54%) |
Apr 15, 2024 | 69.60 | 71.10 | 68.30 | 68.30 | 195 | -1.13(-1.63%) |
Apr 12, 2024 | 70.46 | 70.46 | 69.43 | 69.43 | 211 | -1.60(-2.25%) |
Apr 11, 2024 | 71.80 | 72.16 | 70.91 | 71.03 | 72 | -1.85(-2.54%) |
Apr 10, 2024 | 72.88 | 72.88 | 72.88 | 72.88 | 78 | +1.70(+2.39%) |
Apr 09, 2024 | 71.51 | 71.51 | 71.18 | 71.18 | 29 | +1.18(+1.69%) |
Apr 08, 2024 | 72.00 | 72.80 | 70.00 | 70.00 | 23 | +1.30(+1.89%) |
Apr 05, 2024 | 70.80 | 70.80 | 68.70 | 68.70 | 100 | -2.80(-3.92%) |
Apr 04, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 19 | +0.30(+0.42%) |
Apr 03, 2024 | 68.37 | 71.30 | 68.37 | 71.20 | 228 | +0.36(+0.51%) |
Apr 02, 2024 | 71.90 | 71.90 | 70.83 | 70.84 | 295 | -1.41(-1.95%) |
Apr 01, 2024 | 75.00 | 75.00 | 70.50 | 72.25 | 430 | -0.64(-0.88%) |
Mar 28, 2024 | 71.50 | 73.00 | 71.50 | 72.89 | 732 | -0.52(-0.71%) |
Mar 27, 2024 | 74.80 | 74.80 | 70.80 | 73.41 | 863 | +0.61(+0.84%) |
Mar 26, 2024 | 71.30 | 72.92 | 71.30 | 72.80 | 508 | +2.50(+3.56%) |
Mar 25, 2024 | 70.10 | 71.80 | 70.10 | 70.30 | 136 | -0.48(-0.68%) |
Mar 22, 2024 | 73.97 | 73.97 | 70.30 | 70.78 | 212 | -0.93(-1.30%) |
Mar 21, 2024 | 73.06 | 73.06 | 71.71 | 71.71 | 51 | -3.79(-5.02%) |
Mar 20, 2024 | 72.10 | 75.50 | 72.10 | 75.50 | 186 | +0.20(+0.27%) |
Mar 19, 2024 | 75.10 | 77.44 | 72.90 | 75.30 | 360 | +4.20(+5.91%) |
Mar 18, 2024 | 73.20 | 73.30 | 71.10 | 71.10 | 113 | -2.40(-3.27%) |
Mar 15, 2024 | 73.23 | 73.60 | 72.46 | 73.50 | 1,291 | +0.26(+0.35%) |
Mar 14, 2024 | 73.24 | 73.24 | 72.77 | 73.24 | 90 | -1.26(-1.69%) |
Mar 13, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 12 | +0.74(+1.00%) |
Mar 11, 2024 | 73.76 | 0 | -3.64(-4.70%) | |||
Mar 08, 2024 | 77.20 | 77.40 | 77.20 | 77.40 | 277 | -1.86(-2.35%) |
Mar 07, 2024 | 78.40 | 79.26 | 78.40 | 79.26 | 94 | -0.94(-1.17%) |
Mar 06, 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 39 | +0.85(+1.07%) |
Mar 05, 2024 | 79.65 | 79.65 | 78.15 | 79.35 | 142 | -1.00(-1.24%) |
Mar 04, 2024 | 80.00 | 80.35 | 78.85 | 80.35 | 378 | +1.20(+1.52%) |
Mar 01, 2024 | 80.15 | 80.55 | 79.15 | 79.15 | 315 | -0.20(-0.25%) |
Feb 29, 2024 | 80.65 | 80.65 | 79.35 | 79.35 | 104 | -1.00(-1.24%) |
Feb 28, 2024 | 80.35 | 80.35 | 80.35 | 80.35 | 23 | -1.85(-2.25%) |
Feb 27, 2024 | 80.25 | 82.20 | 80.25 | 82.20 | 126 | +3.85(+4.91%) |
Feb 26, 2024 | 80.70 | 80.70 | 78.35 | 78.35 | 101 | -0.90(-1.14%) |
Feb 23, 2024 | 81.00 | 81.00 | 79.25 | 79.25 | 222 | +0.25(+0.32%) |
Feb 22, 2024 | 81.60 | 81.60 | 79.00 | 79.00 | 95 | +0.75(+0.96%) |
Feb 21, 2024 | 78.35 | 80.65 | 78.25 | 78.25 | 54 | -5.35(-6.40%) |
Feb 16, 2024 | 83.60 | 0 | -0.30(-0.36%) | |||
Feb 15, 2024 | 82.90 | 83.90 | 81.20 | 83.90 | 1,519 | +3.40(+4.22%) |
Feb 14, 2024 | 82.60 | 82.60 | 80.50 | 80.50 | 56 | -1.50(-1.83%) |
Feb 13, 2024 | 82.70 | 82.70 | 81.80 | 82.00 | 319 | -0.20(-0.24%) |
Feb 12, 2024 | 80.50 | 82.20 | 80.50 | 82.20 | 65 | -0.20(-0.24%) |
Feb 09, 2024 | 81.40 | 82.50 | 79.95 | 82.40 | 271 | +1.65(+2.04%) |
Feb 08, 2024 | 82.90 | 82.95 | 80.75 | 80.75 | 58 | -0.35(-0.43%) |
Feb 06, 2024 | 81.10 | 0 | +0.40(+0.50%) | |||
Feb 05, 2024 | 80.75 | 80.75 | 80.10 | 80.70 | 88 | -2.40(-2.89%) |
Feb 02, 2024 | 82.40 | 83.10 | 80.80 | 83.10 | 276 | -0.40(-0.48%) |