Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 68.35 | 68.35 | 67.68 | 67.68 | 14,179 | -0.86(-1.25%) |
Apr 29, 2024 | 68.40 | 68.55 | 68.23 | 68.54 | 12,584 | +0.34(+0.50%) |
Apr 26, 2024 | 68.21 | 68.45 | 68.20 | 68.20 | 17,181 | +0.02(+0.03%) |
Apr 25, 2024 | 68.04 | 68.27 | 67.78 | 68.18 | 11,488 | -0.31(-0.45%) |
Apr 24, 2024 | 68.33 | 68.57 | 68.19 | 68.49 | 14,726 | +0.10(+0.15%) |
Apr 23, 2024 | 67.94 | 68.50 | 67.94 | 68.39 | 19,345 | +0.47(+0.70%) |
Apr 22, 2024 | 67.45 | 68.22 | 67.29 | 67.91 | 14,615 | +0.60(+0.89%) |
Apr 19, 2024 | 67.06 | 67.37 | 67.06 | 67.32 | 14,797 | +0.38(+0.57%) |
Apr 18, 2024 | 67.20 | 67.39 | 66.85 | 66.94 | 11,046 | +0.08(+0.12%) |
Apr 17, 2024 | 67.27 | 67.40 | 66.84 | 66.86 | 15,161 | -0.15(-0.22%) |
Apr 16, 2024 | 67.41 | 67.41 | 66.95 | 67.01 | 13,421 | -0.29(-0.43%) |
Apr 15, 2024 | 68.35 | 68.48 | 67.21 | 67.30 | 11,077 | -0.54(-0.79%) |
Apr 12, 2024 | 68.40 | 68.44 | 67.68 | 67.83 | 13,797 | -0.88(-1.28%) |
Apr 11, 2024 | 68.82 | 69.01 | 68.30 | 68.71 | 13,170 | -0.01(-0.02%) |
Apr 10, 2024 | 68.73 | 68.99 | 68.48 | 68.72 | 14,762 | -0.82(-1.17%) |
Apr 09, 2024 | 69.57 | 69.68 | 69.10 | 69.54 | 17,506 | +0.09(+0.13%) |
Apr 08, 2024 | 69.42 | 69.60 | 69.39 | 69.45 | 17,381 | +0.03(+0.04%) |
Apr 05, 2024 | 68.98 | 69.56 | 68.91 | 69.42 | 22,831 | +0.46(+0.66%) |
Apr 04, 2024 | 70.04 | 70.12 | 68.85 | 68.96 | 23,708 | -0.71(-1.02%) |
Apr 03, 2024 | 69.58 | 69.84 | 69.53 | 69.67 | 24,048 | -0.09(-0.13%) |
Apr 02, 2024 | 69.75 | 69.76 | 69.47 | 69.76 | 35,179 | -0.41(-0.58%) |
Apr 01, 2024 | 70.53 | 70.53 | 70.05 | 70.17 | 22,739 | -0.33(-0.47%) |
Mar 28, 2024 | 70.37 | 70.61 | 70.36 | 70.50 | 30,327 | +0.21(+0.30%) |
Mar 27, 2024 | 69.75 | 70.29 | 69.75 | 70.29 | 16,633 | +0.99(+1.42%) |
Mar 26, 2024 | 69.69 | 69.69 | 69.30 | 69.30 | 127,694 | -0.26(-0.37%) |
Mar 25, 2024 | 69.67 | 69.77 | 69.53 | 69.56 | 14,290 | -0.20(-0.29%) |
Mar 22, 2024 | 70.10 | 70.10 | 69.70 | 69.76 | 20,516 | -0.46(-0.65%) |
Mar 21, 2024 | 70.04 | 70.33 | 70.04 | 70.22 | 15,367 | +0.53(+0.76%) |
Mar 20, 2024 | 69.07 | 69.69 | 69.07 | 69.69 | 30,168 | +0.52(+0.75%) |
Mar 19, 2024 | 68.71 | 69.17 | 68.71 | 69.17 | 16,293 | +0.38(+0.55%) |
Mar 18, 2024 | 68.85 | 68.99 | 68.78 | 68.79 | 24,825 | +0.24(+0.35%) |
Mar 15, 2024 | 68.44 | 68.79 | 68.44 | 68.55 | 12,126 | -0.13(-0.18%) |
Mar 14, 2024 | 69.15 | 69.15 | 68.36 | 68.68 | 15,262 | -0.46(-0.67%) |
Mar 13, 2024 | 69.20 | 69.30 | 68.94 | 69.14 | 14,275 | +0.04(+0.06%) |
Mar 12, 2024 | 68.90 | 69.21 | 68.70 | 69.10 | 15,854 | +0.40(+0.58%) |
Mar 11, 2024 | 68.48 | 68.74 | 68.27 | 68.70 | 17,037 | +0.15(+0.22%) |
Mar 08, 2024 | 68.77 | 69.05 | 68.54 | 68.55 | 41,376 | -0.29(-0.42%) |
Mar 07, 2024 | 68.78 | 68.94 | 68.73 | 68.84 | 66,246 | +0.47(+0.69%) |
Mar 06, 2024 | 68.36 | 68.62 | 68.18 | 68.37 | 13,988 | +0.39(+0.57%) |
Mar 05, 2024 | 68.28 | 68.36 | 67.82 | 67.98 | 14,311 | -0.24(-0.35%) |
Mar 04, 2024 | 67.97 | 68.39 | 67.97 | 68.22 | 29,504 | +0.13(+0.19%) |
Mar 01, 2024 | 67.78 | 68.13 | 67.61 | 68.09 | 20,137 | +0.37(+0.54%) |
Feb 29, 2024 | 67.78 | 67.84 | 67.57 | 67.72 | 15,417 | +0.25(+0.37%) |
Feb 28, 2024 | 67.47 | 67.61 | 67.41 | 67.47 | 18,324 | -0.05(-0.07%) |
Feb 27, 2024 | 67.59 | 67.59 | 67.43 | 67.52 | 27,750 | -0.02(-0.03%) |
Feb 26, 2024 | 67.73 | 67.86 | 67.45 | 67.55 | 11,740 | -0.20(-0.29%) |
Feb 23, 2024 | 67.74 | 67.88 | 67.65 | 67.74 | 16,919 | +0.23(+0.34%) |
Feb 22, 2024 | 67.16 | 67.63 | 67.16 | 67.51 | 17,344 | +0.74(+1.10%) |
Feb 21, 2024 | 66.45 | 66.78 | 66.45 | 66.78 | 19,420 | +0.20(+0.30%) |
Feb 20, 2024 | 66.50 | 66.75 | 66.40 | 66.58 | 20,996 | -0.14(-0.21%) |
Feb 16, 2024 | 66.74 | 67.08 | 66.55 | 66.72 | 18,179 | -0.11(-0.17%) |
Feb 15, 2024 | 66.29 | 66.92 | 66.29 | 66.83 | 21,338 | +0.73(+1.11%) |
Feb 14, 2024 | 65.98 | 66.11 | 65.75 | 66.10 | 33,622 | +0.36(+0.55%) |
Feb 13, 2024 | 66.01 | 66.11 | 65.26 | 65.74 | 24,120 | -0.90(-1.34%) |
Feb 12, 2024 | 66.34 | 66.83 | 66.34 | 66.64 | 27,873 | +0.27(+0.41%) |
Feb 09, 2024 | 66.30 | 66.37 | 66.06 | 66.37 | 34,609 | +0.07(+0.11%) |
Feb 08, 2024 | 66.15 | 66.30 | 66.00 | 66.30 | 25,195 | +0.16(+0.24%) |
Feb 07, 2024 | 66.18 | 66.24 | 65.89 | 66.14 | 18,506 | +0.26(+0.39%) |
Feb 06, 2024 | 65.82 | 65.95 | 65.68 | 65.88 | 27,461 | +0.25(+0.38%) |
Feb 05, 2024 | 65.82 | 65.84 | 65.45 | 65.63 | 16,337 | -0.38(-0.57%) |
Feb 02, 2024 | 65.83 | 66.36 | 65.64 | 66.01 | 24,703 | +0.00(+0.00%) |