Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 68.20 | 68.34 | 67.30 | 67.46 | 115,134 | -1.25(-1.83%) |
Apr 29, 2024 | 67.88 | 68.93 | 67.48 | 68.72 | 92,720 | +0.96(+1.41%) |
Apr 26, 2024 | 67.96 | 68.47 | 67.04 | 67.76 | 90,564 | -0.48(-0.70%) |
Apr 25, 2024 | 68.16 | 68.63 | 67.80 | 68.24 | 67,362 | -0.37(-0.54%) |
Apr 24, 2024 | 68.68 | 69.44 | 68.54 | 68.61 | 57,270 | -0.53(-0.76%) |
Apr 23, 2024 | 68.44 | 69.70 | 67.83 | 69.14 | 99,945 | +1.13(+1.67%) |
Apr 22, 2024 | 67.04 | 69.20 | 67.04 | 68.00 | 220,507 | +0.97(+1.44%) |
Apr 19, 2024 | 66.00 | 67.52 | 66.00 | 67.04 | 94,204 | +0.80(+1.20%) |
Apr 18, 2024 | 67.03 | 67.03 | 64.21 | 66.24 | 204,418 | -3.02(-4.36%) |
Apr 17, 2024 | 70.38 | 71.39 | 68.90 | 69.26 | 107,318 | -0.82(-1.16%) |
Apr 16, 2024 | 69.73 | 70.24 | 69.01 | 70.07 | 72,516 | -0.16(-0.23%) |
Apr 15, 2024 | 70.38 | 71.08 | 70.19 | 70.23 | 73,774 | -0.01(-0.01%) |
Apr 12, 2024 | 71.40 | 71.44 | 70.24 | 70.24 | 51,318 | -1.66(-2.31%) |
Apr 11, 2024 | 71.60 | 71.99 | 71.42 | 71.90 | 73,492 | +0.45(+0.63%) |
Apr 10, 2024 | 71.76 | 72.05 | 70.77 | 71.46 | 91,179 | -1.40(-1.93%) |
Apr 09, 2024 | 72.22 | 72.95 | 71.95 | 72.86 | 49,582 | +0.98(+1.36%) |
Apr 08, 2024 | 72.27 | 72.52 | 71.27 | 71.88 | 60,579 | +0.02(+0.03%) |
Apr 05, 2024 | 71.89 | 72.28 | 71.49 | 71.86 | 110,000 | -0.09(-0.12%) |
Apr 04, 2024 | 73.55 | 73.74 | 71.85 | 71.95 | 78,420 | -1.01(-1.38%) |
Apr 03, 2024 | 72.33 | 73.39 | 72.33 | 72.96 | 68,515 | +0.24(+0.33%) |
Apr 02, 2024 | 73.18 | 73.34 | 72.35 | 72.72 | 102,843 | -1.07(-1.44%) |
Apr 01, 2024 | 75.06 | 75.06 | 73.63 | 73.79 | 90,379 | -0.87(-1.16%) |
Mar 28, 2024 | 74.16 | 75.04 | 73.87 | 74.65 | 97,442 | +0.82(+1.11%) |
Mar 27, 2024 | 73.60 | 73.95 | 73.26 | 73.84 | 67,469 | +0.17(+0.23%) |
Mar 26, 2024 | 72.54 | 73.78 | 72.54 | 73.67 | 125,154 | +1.53(+2.13%) |
Mar 25, 2024 | 73.07 | 73.09 | 72.05 | 72.13 | 54,197 | -0.74(-1.01%) |
Mar 22, 2024 | 73.20 | 73.20 | 72.27 | 72.87 | 58,726 | +0.04(+0.05%) |
Mar 21, 2024 | 71.81 | 72.92 | 71.76 | 72.83 | 80,845 | +1.34(+1.88%) |
Mar 20, 2024 | 70.17 | 71.63 | 69.35 | 71.49 | 72,168 | +1.05(+1.48%) |
Mar 19, 2024 | 70.16 | 70.87 | 70.07 | 70.44 | 179,432 | +0.28(+0.40%) |
Mar 18, 2024 | 70.49 | 70.87 | 69.98 | 70.16 | 110,155 | -0.40(-0.56%) |
Mar 15, 2024 | 70.60 | 71.56 | 70.10 | 70.56 | 1,206,016 | -0.45(-0.63%) |
Mar 14, 2024 | 71.47 | 71.55 | 70.68 | 71.01 | 151,910 | -0.79(-1.10%) |
Mar 13, 2024 | 70.88 | 72.24 | 70.69 | 71.80 | 153,521 | +1.05(+1.48%) |
Mar 12, 2024 | 70.95 | 71.39 | 70.35 | 70.75 | 175,515 | +0.15(+0.21%) |
Mar 11, 2024 | 69.42 | 71.72 | 69.42 | 70.60 | 232,003 | +1.52(+2.20%) |
Mar 08, 2024 | 70.09 | 70.27 | 68.73 | 69.08 | 74,563 | -0.57(-0.81%) |
Mar 07, 2024 | 69.40 | 69.73 | 69.11 | 69.64 | 61,851 | +0.72(+1.04%) |
Mar 06, 2024 | 69.33 | 69.53 | 68.75 | 68.93 | 61,979 | +0.23(+0.33%) |
Mar 05, 2024 | 68.43 | 68.95 | 68.13 | 68.70 | 117,568 | +0.24(+0.35%) |
Mar 04, 2024 | 68.45 | 69.01 | 67.83 | 68.46 | 133,574 | +0.15(+0.22%) |
Mar 01, 2024 | 70.18 | 70.18 | 67.49 | 68.31 | 151,236 | -1.72(-2.46%) |
Feb 29, 2024 | 68.69 | 70.10 | 68.17 | 70.03 | 150,035 | +1.42(+2.07%) |
Feb 28, 2024 | 67.49 | 69.29 | 67.49 | 68.61 | 125,898 | +0.60(+0.89%) |
Feb 27, 2024 | 67.93 | 68.24 | 67.57 | 68.00 | 107,003 | +0.36(+0.53%) |
Feb 26, 2024 | 68.13 | 68.49 | 67.64 | 67.65 | 107,588 | -0.83(-1.22%) |
Feb 23, 2024 | 68.42 | 69.22 | 68.15 | 68.48 | 110,142 | +0.36(+0.52%) |
Feb 22, 2024 | 68.27 | 68.31 | 67.55 | 68.12 | 198,030 | +0.19(+0.28%) |
Feb 21, 2024 | 66.79 | 68.32 | 66.69 | 67.94 | 193,077 | +0.74(+1.11%) |
Feb 20, 2024 | 66.74 | 67.72 | 66.69 | 67.19 | 146,412 | -0.24(-0.35%) |
Feb 16, 2024 | 68.23 | 68.44 | 67.30 | 67.43 | 109,634 | -0.96(-1.41%) |
Feb 15, 2024 | 67.90 | 68.65 | 67.40 | 68.39 | 171,608 | -0.04(-0.06%) |
Feb 14, 2024 | 68.34 | 68.93 | 67.67 | 68.43 | 100,227 | +0.44(+0.64%) |
Feb 13, 2024 | 68.14 | 69.09 | 67.40 | 68.00 | 97,696 | -1.65(-2.36%) |
Feb 12, 2024 | 69.58 | 70.25 | 69.12 | 69.64 | 100,186 | -0.26(-0.37%) |
Feb 09, 2024 | 70.31 | 70.47 | 69.34 | 69.90 | 128,716 | -0.28(-0.40%) |
Feb 08, 2024 | 68.95 | 70.24 | 68.88 | 70.18 | 107,333 | +1.60(+2.33%) |
Feb 07, 2024 | 68.48 | 68.99 | 68.08 | 68.58 | 42,039 | +0.08(+0.12%) |
Feb 06, 2024 | 67.81 | 68.97 | 67.35 | 68.50 | 47,989 | +0.25(+0.36%) |
Feb 05, 2024 | 68.10 | 68.49 | 67.40 | 68.25 | 71,332 | -0.55(-0.79%) |
Feb 02, 2024 | 68.20 | 68.97 | 68.08 | 68.80 | 95,305 | -0.06(-0.09%) |