Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 69.40 | 69.98 | 68.84 | 68.84 | 5,260 | -1.22(-1.74%) |
Apr 29, 2024 | 69.91 | 70.10 | 69.77 | 70.06 | 3,412 | +0.40(+0.58%) |
Apr 26, 2024 | 69.34 | 69.94 | 69.25 | 69.66 | 61,404 | +0.45(+0.66%) |
Apr 25, 2024 | 68.72 | 69.32 | 67.89 | 69.21 | 11,744 | -0.15(-0.22%) |
Apr 24, 2024 | 69.95 | 70.25 | 69.00 | 69.36 | 11,281 | -0.39(-0.56%) |
Apr 23, 2024 | 69.58 | 70.03 | 69.47 | 69.75 | 19,040 | -1.48(-2.08%) |
Apr 22, 2024 | 71.12 | 71.48 | 70.92 | 71.23 | 6,183 | +0.53(+0.75%) |
Apr 19, 2024 | 70.48 | 70.78 | 70.16 | 70.70 | 5,569 | +0.39(+0.55%) |
Apr 18, 2024 | 70.80 | 71.11 | 70.10 | 70.31 | 9,079 | -0.12(-0.17%) |
Apr 17, 2024 | 71.43 | 71.51 | 70.43 | 70.43 | 7,129 | +0.10(+0.14%) |
Apr 16, 2024 | 69.97 | 70.40 | 69.27 | 70.33 | 16,875 | -0.76(-1.07%) |
Apr 15, 2024 | 71.70 | 72.12 | 70.88 | 71.09 | 16,664 | -0.10(-0.14%) |
Apr 12, 2024 | 72.38 | 72.38 | 70.94 | 71.19 | 17,181 | -1.28(-1.76%) |
Apr 11, 2024 | 72.31 | 72.72 | 72.08 | 72.47 | 16,186 | +0.07(+0.09%) |
Apr 10, 2024 | 72.94 | 72.94 | 72.05 | 72.40 | 8,609 | -1.16(-1.58%) |
Apr 09, 2024 | 74.23 | 74.26 | 72.99 | 73.56 | 5,221 | +0.17(+0.23%) |
Apr 08, 2024 | 72.41 | 73.70 | 72.41 | 73.39 | 12,760 | +1.32(+1.83%) |
Apr 05, 2024 | 71.64 | 72.33 | 71.63 | 72.07 | 11,414 | +0.12(+0.17%) |
Apr 04, 2024 | 72.93 | 73.27 | 71.90 | 71.95 | 29,153 | -0.72(-1.00%) |
Apr 03, 2024 | 71.74 | 72.68 | 71.74 | 72.67 | 9,205 | +0.58(+0.80%) |
Apr 02, 2024 | 72.27 | 72.77 | 71.79 | 72.10 | 11,953 | -0.52(-0.72%) |
Apr 01, 2024 | 73.00 | 73.00 | 72.50 | 72.62 | 15,891 | +0.00(+0.00%) |
Mar 28, 2024 | 72.37 | 72.71 | 72.27 | 72.62 | 7,484 | +0.01(+0.01%) |
Mar 27, 2024 | 71.77 | 72.66 | 71.77 | 72.61 | 25,346 | +1.21(+1.69%) |
Mar 26, 2024 | 71.79 | 71.79 | 71.09 | 71.40 | 9,174 | -0.10(-0.14%) |
Mar 25, 2024 | 71.95 | 72.28 | 71.48 | 71.50 | 15,887 | +0.38(+0.53%) |
Mar 22, 2024 | 71.47 | 71.47 | 71.12 | 71.12 | 3,784 | -0.83(-1.15%) |
Mar 21, 2024 | 71.29 | 71.96 | 71.29 | 71.95 | 12,007 | +0.80(+1.12%) |
Mar 20, 2024 | 70.04 | 71.40 | 70.04 | 71.15 | 7,888 | +0.88(+1.26%) |
Mar 19, 2024 | 69.27 | 70.43 | 69.26 | 70.27 | 16,752 | +0.93(+1.34%) |
Mar 18, 2024 | 69.82 | 69.82 | 69.25 | 69.34 | 5,652 | +0.18(+0.26%) |
Mar 15, 2024 | 68.76 | 69.25 | 68.52 | 69.16 | 19,672 | +0.49(+0.71%) |
Mar 14, 2024 | 69.97 | 69.97 | 68.10 | 68.67 | 12,684 | -1.54(-2.19%) |
Mar 13, 2024 | 69.86 | 70.62 | 69.86 | 70.21 | 21,545 | +0.07(+0.10%) |
Mar 12, 2024 | 70.18 | 70.40 | 70.05 | 70.14 | 8,067 | +0.18(+0.26%) |
Mar 11, 2024 | 70.02 | 70.24 | 69.39 | 69.96 | 22,641 | -0.91(-1.28%) |
Mar 08, 2024 | 71.15 | 71.69 | 70.79 | 70.87 | 11,632 | -0.27(-0.38%) |
Mar 07, 2024 | 70.75 | 71.44 | 70.75 | 71.14 | 14,497 | +0.90(+1.28%) |
Mar 06, 2024 | 70.09 | 70.67 | 70.09 | 70.24 | 12,220 | +0.50(+0.72%) |
Mar 05, 2024 | 70.10 | 70.39 | 69.66 | 69.74 | 9,088 | -0.79(-1.11%) |
Mar 04, 2024 | 70.74 | 71.25 | 70.44 | 70.53 | 12,025 | -0.39(-0.56%) |
Mar 01, 2024 | 70.90 | 71.50 | 70.66 | 70.92 | 248,185 | +0.30(+0.42%) |
Feb 29, 2024 | 71.04 | 71.04 | 70.48 | 70.62 | 10,506 | +0.15(+0.21%) |
Feb 28, 2024 | 70.69 | 70.76 | 70.32 | 70.47 | 6,730 | -0.77(-1.08%) |
Feb 27, 2024 | 70.60 | 71.27 | 70.60 | 71.24 | 7,797 | +0.79(+1.12%) |
Feb 26, 2024 | 70.54 | 70.54 | 69.96 | 70.45 | 20,939 | -0.24(-0.34%) |
Feb 23, 2024 | 70.14 | 70.73 | 70.14 | 70.69 | 18,051 | +0.51(+0.73%) |
Feb 22, 2024 | 70.04 | 70.33 | 69.81 | 70.18 | 5,426 | +0.61(+0.88%) |
Feb 21, 2024 | 69.49 | 69.67 | 69.37 | 69.57 | 6,614 | +0.08(+0.12%) |
Feb 20, 2024 | 69.80 | 69.88 | 69.37 | 69.49 | 9,430 | -1.45(-2.04%) |
Feb 16, 2024 | 70.64 | 71.73 | 70.64 | 70.94 | 15,034 | +0.39(+0.55%) |
Feb 15, 2024 | 69.26 | 70.62 | 69.26 | 70.55 | 9,234 | +1.51(+2.19%) |
Feb 14, 2024 | 68.55 | 69.08 | 68.35 | 69.04 | 7,696 | +1.19(+1.75%) |
Feb 13, 2024 | 69.47 | 69.47 | 67.67 | 67.85 | 9,222 | -2.21(-3.15%) |
Feb 12, 2024 | 69.92 | 70.58 | 69.90 | 70.06 | 9,152 | +0.18(+0.25%) |
Feb 09, 2024 | 69.57 | 69.98 | 69.50 | 69.88 | 8,054 | +0.23(+0.33%) |
Feb 08, 2024 | 69.48 | 69.74 | 69.34 | 69.66 | 12,269 | -0.20(-0.29%) |
Feb 07, 2024 | 68.65 | 69.86 | 68.65 | 69.86 | 53,171 | +1.11(+1.61%) |
Feb 06, 2024 | 67.98 | 68.99 | 67.98 | 68.75 | 38,402 | +0.56(+0.82%) |
Feb 05, 2024 | 68.27 | 68.41 | 67.65 | 68.19 | 58,425 | -0.87(-1.26%) |
Feb 02, 2024 | 68.98 | 69.44 | 68.98 | 69.06 | 5,778 | -0.59(-0.85%) |