Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 64.83 | 64.84 | 64.03 | 64.41 | 7,527,804 | -0.73(-1.12%) |
Apr 29, 2024 | 64.51 | 66.10 | 64.41 | 65.14 | 7,934,742 | +0.51(+0.79%) |
Apr 26, 2024 | 64.71 | 65.55 | 63.85 | 64.63 | 12,534,284 | +0.15(+0.23%) |
Apr 25, 2024 | 66.65 | 67.08 | 64.30 | 64.48 | 15,353,181 | -1.79(-2.70%) |
Apr 24, 2024 | 65.77 | 66.37 | 65.56 | 66.27 | 8,595,146 | +0.05(+0.07%) |
Apr 23, 2024 | 66.28 | 66.86 | 66.18 | 66.22 | 5,304,644 | +0.08(+0.12%) |
Apr 22, 2024 | 66.12 | 66.75 | 65.93 | 66.14 | 5,691,207 | +0.19(+0.28%) |
Apr 19, 2024 | 65.45 | 66.02 | 65.36 | 65.95 | 10,787,690 | +0.59(+0.91%) |
Apr 18, 2024 | 66.20 | 66.21 | 65.10 | 65.36 | 6,520,561 | -0.76(-1.15%) |
Apr 17, 2024 | 66.53 | 66.73 | 66.08 | 66.12 | 5,352,540 | -0.38(-0.56%) |
Apr 16, 2024 | 66.98 | 67.07 | 66.37 | 66.49 | 5,035,981 | -0.43(-0.65%) |
Apr 15, 2024 | 67.44 | 67.63 | 66.88 | 66.93 | 7,809,045 | -0.32(-0.47%) |
Apr 12, 2024 | 67.69 | 67.79 | 66.80 | 67.25 | 5,761,560 | -0.57(-0.84%) |
Apr 11, 2024 | 67.63 | 68.19 | 67.48 | 67.82 | 6,145,849 | +0.52(+0.78%) |
Apr 10, 2024 | 68.91 | 68.91 | 67.24 | 67.29 | 8,080,794 | -1.80(-2.60%) |
Apr 09, 2024 | 68.32 | 69.10 | 68.27 | 69.09 | 6,000,877 | +0.51(+0.75%) |
Apr 08, 2024 | 68.21 | 68.71 | 68.21 | 68.58 | 4,645,361 | -0.16(-0.23%) |
Apr 05, 2024 | 68.85 | 69.16 | 67.71 | 68.74 | 6,680,476 | +0.03(+0.04%) |
Apr 04, 2024 | 70.38 | 70.53 | 68.55 | 68.71 | 7,430,589 | -1.32(-1.89%) |
Apr 03, 2024 | 71.13 | 71.30 | 69.84 | 70.03 | 5,207,658 | -1.19(-1.66%) |
Apr 02, 2024 | 71.94 | 71.97 | 71.03 | 71.22 | 6,213,748 | -0.78(-1.08%) |
Apr 01, 2024 | 72.33 | 72.33 | 71.50 | 72.00 | 3,841,829 | -0.37(-0.51%) |
Mar 28, 2024 | 72.36 | 72.98 | 72.31 | 72.36 | 8,472,364 | +0.24(+0.33%) |
Mar 27, 2024 | 72.04 | 72.17 | 71.67 | 72.13 | 7,842,563 | +0.59(+0.83%) |
Mar 26, 2024 | 71.44 | 71.78 | 71.24 | 71.53 | 5,428,591 | -0.17(-0.23%) |
Mar 25, 2024 | 71.62 | 71.96 | 71.33 | 71.70 | 5,611,832 | -0.03(-0.04%) |
Mar 22, 2024 | 72.22 | 72.34 | 71.68 | 71.73 | 7,825,429 | -0.47(-0.66%) |
Mar 21, 2024 | 73.00 | 73.38 | 72.15 | 72.20 | 5,914,486 | -0.88(-1.20%) |
Mar 20, 2024 | 72.38 | 73.08 | 71.92 | 73.08 | 7,401,002 | +0.56(+0.78%) |
Mar 19, 2024 | 72.45 | 72.88 | 72.30 | 72.52 | 9,320,696 | +0.15(+0.20%) |
Mar 18, 2024 | 72.80 | 73.27 | 72.32 | 72.37 | 7,023,771 | -0.42(-0.58%) |
Mar 15, 2024 | 73.35 | 73.76 | 72.40 | 72.80 | 14,135,017 | -0.51(-0.70%) |
Mar 14, 2024 | 73.81 | 74.11 | 72.93 | 73.31 | 8,502,008 | -0.95(-1.28%) |
Mar 13, 2024 | 73.82 | 74.49 | 73.30 | 74.26 | 6,138,063 | +0.84(+1.15%) |
Mar 12, 2024 | 73.58 | 73.67 | 72.61 | 73.42 | 7,215,426 | -0.23(-0.32%) |
Mar 11, 2024 | 73.22 | 74.52 | 73.17 | 73.65 | 7,562,000 | +0.20(+0.27%) |
Mar 08, 2024 | 72.32 | 73.77 | 72.03 | 73.46 | 9,734,464 | +1.43(+1.98%) |
Mar 07, 2024 | 71.36 | 72.44 | 71.07 | 72.03 | 10,126,436 | +1.01(+1.42%) |
Mar 06, 2024 | 71.27 | 71.70 | 70.91 | 71.02 | 6,308,373 | -0.35(-0.49%) |
Mar 05, 2024 | 70.80 | 71.39 | 70.50 | 71.37 | 6,564,389 | +0.72(+1.02%) |
Mar 04, 2024 | 70.79 | 70.99 | 70.37 | 70.65 | 5,880,061 | -0.06(-0.08%) |
Mar 01, 2024 | 70.68 | 71.05 | 70.45 | 70.71 | 5,523,429 | +0.21(+0.29%) |
Feb 29, 2024 | 71.11 | 71.30 | 70.33 | 70.50 | 8,777,487 | -0.59(-0.83%) |
Feb 28, 2024 | 71.56 | 71.63 | 71.00 | 71.09 | 4,339,094 | -0.31(-0.44%) |
Feb 27, 2024 | 71.24 | 71.52 | 71.02 | 71.40 | 6,227,985 | +0.07(+0.10%) |
Feb 26, 2024 | 71.87 | 72.25 | 71.23 | 71.34 | 5,294,709 | -0.59(-0.82%) |
Feb 23, 2024 | 71.63 | 72.60 | 71.38 | 71.92 | 5,699,655 | +0.75(+1.06%) |
Feb 22, 2024 | 70.66 | 71.27 | 70.24 | 71.17 | 7,489,301 | -0.41(-0.57%) |
Feb 21, 2024 | 70.91 | 71.67 | 70.91 | 71.58 | 6,374,367 | +1.13(+1.61%) |
Feb 20, 2024 | 70.01 | 71.12 | 69.87 | 70.45 | 8,052,107 | +0.45(+0.64%) |
Feb 16, 2024 | 71.38 | 71.47 | 69.79 | 70.00 | 13,149,366 | -1.75(-2.44%) |
Feb 15, 2024 | 71.42 | 71.94 | 71.20 | 71.75 | 5,606,033 | +0.32(+0.45%) |
Feb 14, 2024 | 71.49 | 72.20 | 71.22 | 71.42 | 7,656,515 | -0.48(-0.67%) |
Feb 13, 2024 | 73.04 | 73.12 | 71.36 | 71.90 | 8,753,392 | -0.90(-1.24%) |
Feb 12, 2024 | 71.79 | 73.48 | 71.49 | 72.80 | 7,776,732 | +0.76(+1.06%) |
Feb 09, 2024 | 72.19 | 72.48 | 71.20 | 72.04 | 10,960,830 | -0.13(-0.18%) |
Feb 08, 2024 | 72.75 | 72.94 | 71.41 | 72.17 | 9,184,970 | -0.61(-0.83%) |
Feb 07, 2024 | 74.52 | 74.76 | 72.30 | 72.77 | 12,730,296 | -3.23(-4.25%) |
Feb 06, 2024 | 75.17 | 76.15 | 75.01 | 76.00 | 8,301,235 | +0.99(+1.32%) |
Feb 05, 2024 | 74.95 | 75.34 | 74.33 | 75.01 | 6,841,272 | -0.24(-0.32%) |
Feb 02, 2024 | 75.89 | 76.26 | 75.21 | 75.26 | 7,760,602 | -1.17(-1.54%) |