Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 67.52 | 67.72 | 67.28 | 67.38 | 417,977 | -0.52(-0.77%) |
Apr 29, 2024 | 67.68 | 67.93 | 67.62 | 67.90 | 319,475 | +0.49(+0.73%) |
Apr 26, 2024 | 67.43 | 67.67 | 67.37 | 67.41 | 440,641 | +0.35(+0.52%) |
Apr 25, 2024 | 66.78 | 67.09 | 66.67 | 67.06 | 755,824 | -0.34(-0.50%) |
Apr 24, 2024 | 67.55 | 67.68 | 67.14 | 67.40 | 528,783 | -0.45(-0.67%) |
Apr 23, 2024 | 67.67 | 68.23 | 67.51 | 67.85 | 524,489 | +0.06(+0.09%) |
Apr 22, 2024 | 67.55 | 67.81 | 67.53 | 67.79 | 629,583 | +0.04(+0.06%) |
Apr 19, 2024 | 67.91 | 67.98 | 67.64 | 67.75 | 622,028 | +0.17(+0.25%) |
Apr 18, 2024 | 67.82 | 67.85 | 67.43 | 67.59 | 517,922 | -0.28(-0.41%) |
Apr 17, 2024 | 67.71 | 67.94 | 67.44 | 67.86 | 475,647 | +0.61(+0.91%) |
Apr 16, 2024 | 67.11 | 67.41 | 66.87 | 67.25 | 768,607 | -0.34(-0.50%) |
Apr 15, 2024 | 68.05 | 68.05 | 67.43 | 67.59 | 632,769 | -1.04(-1.51%) |
Apr 12, 2024 | 68.82 | 69.00 | 68.62 | 68.62 | 732,462 | +0.22(+0.32%) |
Apr 11, 2024 | 68.76 | 68.90 | 68.19 | 68.41 | 1,018,275 | -0.24(-0.35%) |
Apr 10, 2024 | 69.34 | 69.39 | 68.51 | 68.64 | 589,421 | -1.44(-2.06%) |
Apr 09, 2024 | 69.90 | 70.12 | 69.81 | 70.09 | 369,939 | +0.58(+0.84%) |
Apr 08, 2024 | 69.34 | 69.63 | 69.29 | 69.50 | 438,622 | +0.06(+0.09%) |
Apr 05, 2024 | 69.53 | 69.88 | 69.43 | 69.44 | 624,409 | -0.66(-0.94%) |
Apr 04, 2024 | 70.26 | 70.26 | 69.79 | 70.11 | 707,590 | +0.29(+0.41%) |
Apr 03, 2024 | 69.38 | 69.86 | 69.19 | 69.82 | 658,412 | +0.00(+0.00%) |
Apr 02, 2024 | 69.46 | 69.87 | 69.24 | 69.82 | 639,852 | -0.25(-0.35%) |
Apr 01, 2024 | 70.62 | 70.68 | 70.02 | 70.07 | 645,484 | -1.15(-1.61%) |
Mar 28, 2024 | 71.17 | 71.47 | 71.02 | 71.21 | 772,798 | -0.03(-0.04%) |
Mar 27, 2024 | 70.64 | 71.24 | 70.64 | 71.24 | 399,079 | +0.65(+0.92%) |
Mar 26, 2024 | 70.49 | 70.67 | 70.31 | 70.59 | 453,874 | +0.13(+0.18%) |
Mar 25, 2024 | 70.73 | 70.73 | 70.41 | 70.46 | 376,066 | -0.35(-0.50%) |
Mar 22, 2024 | 71.03 | 71.04 | 70.72 | 70.82 | 517,617 | +0.49(+0.70%) |
Mar 21, 2024 | 70.41 | 70.58 | 70.13 | 70.33 | 461,482 | +0.16(+0.22%) |
Mar 20, 2024 | 70.20 | 70.41 | 69.67 | 70.17 | 743,100 | +0.11(+0.15%) |
Mar 19, 2024 | 70.02 | 70.28 | 69.93 | 70.06 | 9,124,564 | +0.18(+0.25%) |
Mar 18, 2024 | 70.03 | 70.16 | 69.81 | 69.88 | 875,146 | -0.23(-0.32%) |
Mar 15, 2024 | 70.17 | 70.23 | 69.99 | 70.11 | 491,687 | +0.00(+0.00%) |
Mar 14, 2024 | 70.58 | 70.58 | 70.03 | 70.11 | 462,950 | -0.85(-1.19%) |
Mar 13, 2024 | 71.07 | 71.31 | 70.91 | 70.96 | 921,612 | -0.23(-0.32%) |
Mar 12, 2024 | 71.35 | 71.45 | 71.07 | 71.18 | 1,680,048 | -0.49(-0.69%) |
Mar 11, 2024 | 71.71 | 71.81 | 71.45 | 71.68 | 4,911,170 | +0.08(+0.11%) |
Mar 08, 2024 | 71.57 | 71.79 | 71.49 | 71.60 | 706,860 | +0.03(+0.04%) |
Mar 07, 2024 | 71.79 | 71.82 | 71.35 | 71.57 | 790,028 | +0.01(+0.01%) |
Mar 06, 2024 | 71.37 | 71.68 | 71.29 | 71.56 | 1,334,043 | +0.38(+0.54%) |
Mar 05, 2024 | 71.05 | 71.44 | 70.90 | 71.17 | 855,039 | +0.76(+1.08%) |
Mar 04, 2024 | 70.08 | 70.51 | 70.08 | 70.41 | 1,023,127 | -0.23(-0.32%) |
Mar 01, 2024 | 69.78 | 70.70 | 69.63 | 70.64 | 2,156,211 | +0.45(+0.64%) |
Feb 29, 2024 | 70.06 | 70.45 | 70.05 | 70.19 | 984,782 | +0.29(+0.42%) |
Feb 28, 2024 | 69.70 | 69.98 | 69.62 | 69.90 | 1,024,142 | +0.20(+0.28%) |
Feb 27, 2024 | 69.82 | 70.04 | 69.67 | 69.70 | 897,009 | -0.29(-0.42%) |
Feb 26, 2024 | 70.31 | 70.31 | 69.74 | 70.00 | 814,858 | -0.26(-0.36%) |
Feb 23, 2024 | 69.67 | 70.34 | 69.67 | 70.25 | 1,024,970 | +0.61(+0.87%) |
Feb 22, 2024 | 69.52 | 69.74 | 69.46 | 69.64 | 1,225,806 | +0.21(+0.30%) |
Feb 21, 2024 | 69.80 | 69.81 | 69.28 | 69.44 | 550,848 | -0.31(-0.45%) |
Feb 20, 2024 | 69.68 | 69.93 | 69.62 | 69.75 | 417,241 | +0.12(+0.17%) |
Feb 16, 2024 | 69.44 | 69.65 | 69.38 | 69.63 | 411,962 | -0.33(-0.48%) |
Feb 15, 2024 | 70.13 | 70.18 | 69.72 | 69.97 | 390,654 | +0.32(+0.46%) |
Feb 14, 2024 | 69.25 | 69.70 | 69.24 | 69.64 | 447,673 | +0.42(+0.61%) |
Feb 13, 2024 | 69.48 | 69.62 | 69.18 | 69.22 | 488,691 | -1.09(-1.55%) |
Feb 12, 2024 | 70.35 | 70.39 | 70.00 | 70.31 | 692,291 | +0.07(+0.10%) |
Feb 09, 2024 | 70.31 | 70.37 | 70.16 | 70.24 | 1,109,005 | -0.18(-0.25%) |
Feb 08, 2024 | 70.55 | 70.60 | 70.22 | 70.42 | 3,301,622 | -0.52(-0.73%) |
Feb 07, 2024 | 71.05 | 71.30 | 70.82 | 70.94 | 566,266 | -0.30(-0.43%) |
Feb 06, 2024 | 70.74 | 71.30 | 70.71 | 71.24 | 692,097 | +0.56(+0.79%) |
Feb 05, 2024 | 71.22 | 71.32 | 70.50 | 70.68 | 984,734 | -1.15(-1.60%) |
Feb 02, 2024 | 71.88 | 72.03 | 71.52 | 71.83 | 1,001,729 | -1.17(-1.60%) |