Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 72.48 | 72.73 | 71.75 | 71.80 | 7,980,862 | -0.94(-1.29%) |
Apr 29, 2024 | 72.65 | 72.89 | 72.50 | 72.74 | 7,253,121 | +0.38(+0.53%) |
Apr 26, 2024 | 72.10 | 72.45 | 72.10 | 72.36 | 6,963,709 | +0.56(+0.78%) |
Apr 25, 2024 | 71.14 | 71.89 | 70.97 | 71.80 | 6,982,642 | -0.36(-0.50%) |
Apr 24, 2024 | 72.41 | 72.41 | 71.87 | 72.16 | 5,523,155 | -0.16(-0.22%) |
Apr 23, 2024 | 71.78 | 72.42 | 71.74 | 72.32 | 10,806,418 | +0.75(+1.05%) |
Apr 22, 2024 | 71.20 | 71.81 | 71.10 | 71.57 | 12,460,864 | +0.79(+1.12%) |
Apr 19, 2024 | 70.81 | 71.03 | 70.55 | 70.78 | 8,423,593 | +0.01(+0.01%) |
Apr 18, 2024 | 70.95 | 71.25 | 70.66 | 70.77 | 9,813,762 | -0.18(-0.25%) |
Apr 17, 2024 | 71.31 | 71.32 | 70.62 | 70.95 | 8,647,337 | +0.04(+0.06%) |
Apr 16, 2024 | 71.04 | 71.23 | 70.66 | 70.91 | 13,053,253 | -0.73(-1.02%) |
Apr 15, 2024 | 72.67 | 72.76 | 71.52 | 71.64 | 8,067,706 | -0.22(-0.31%) |
Apr 12, 2024 | 72.42 | 72.65 | 71.77 | 71.86 | 9,033,597 | -1.20(-1.64%) |
Apr 11, 2024 | 73.10 | 73.14 | 72.25 | 73.06 | 16,620,859 | +0.22(+0.30%) |
Apr 10, 2024 | 72.75 | 73.16 | 72.56 | 72.84 | 10,977,293 | -0.98(-1.33%) |
Apr 09, 2024 | 74.18 | 74.25 | 73.51 | 73.82 | 9,374,166 | -0.01(-0.01%) |
Apr 08, 2024 | 73.86 | 73.97 | 73.70 | 73.83 | 6,522,507 | +0.39(+0.53%) |
Apr 05, 2024 | 73.15 | 73.58 | 72.97 | 73.44 | 9,051,492 | +0.26(+0.36%) |
Apr 04, 2024 | 74.34 | 74.34 | 73.12 | 73.18 | 7,987,409 | -0.62(-0.84%) |
Apr 03, 2024 | 73.25 | 73.91 | 73.25 | 73.80 | 7,551,114 | +0.43(+0.59%) |
Apr 02, 2024 | 73.29 | 73.38 | 73.13 | 73.37 | 8,239,400 | -0.52(-0.70%) |
Apr 01, 2024 | 74.11 | 74.23 | 73.73 | 73.89 | 7,186,766 | -0.33(-0.44%) |
Mar 28, 2024 | 74.13 | 74.25 | 74.25 | 74.22 | 9,090,974 | -0.21(-0.28%) |
Mar 27, 2024 | 74.10 | 74.43 | 74.10 | 74.43 | 7,348,458 | +0.47(+0.64%) |
Mar 26, 2024 | 74.16 | 74.22 | 73.94 | 73.96 | 9,437,445 | +0.12(+0.16%) |
Mar 25, 2024 | 73.76 | 74.09 | 73.76 | 73.84 | 8,627,574 | -0.14(-0.19%) |
Mar 22, 2024 | 74.11 | 74.18 | 73.92 | 73.98 | 8,579,531 | -0.19(-0.26%) |
Mar 21, 2024 | 74.25 | 74.36 | 74.12 | 74.17 | 7,712,067 | -0.01(-0.01%) |
Mar 20, 2024 | 73.36 | 74.25 | 73.31 | 74.18 | 9,611,435 | +0.78(+1.06%) |
Mar 19, 2024 | 73.25 | 73.61 | 73.13 | 73.40 | 8,155,682 | +0.11(+0.15%) |
Mar 18, 2024 | 73.53 | 73.53 | 73.22 | 73.29 | 9,235,017 | -0.01(-0.01%) |
Mar 15, 2024 | 73.41 | 73.48 | 73.06 | 73.30 | 13,007,649 | +0.04(+0.05%) |
Mar 14, 2024 | 73.82 | 73.83 | 72.98 | 73.26 | 12,486,097 | -0.52(-0.70%) |
Mar 13, 2024 | 73.72 | 73.96 | 73.67 | 73.78 | 6,692,675 | -0.03(-0.04%) |
Mar 12, 2024 | 73.35 | 73.81 | 73.07 | 73.81 | 6,455,911 | +0.58(+0.79%) |
Mar 11, 2024 | 73.17 | 73.26 | 72.89 | 73.23 | 7,949,208 | -0.45(-0.61%) |
Mar 08, 2024 | 74.16 | 74.23 | 73.58 | 73.68 | 9,262,983 | -0.22(-0.30%) |
Mar 07, 2024 | 73.59 | 74.01 | 73.55 | 73.90 | 6,822,618 | +0.83(+1.14%) |
Mar 06, 2024 | 72.98 | 73.29 | 72.88 | 73.07 | 11,538,253 | +0.91(+1.26%) |
Mar 05, 2024 | 72.37 | 72.61 | 71.97 | 72.16 | 8,813,964 | -0.15(-0.21%) |
Mar 04, 2024 | 72.23 | 72.45 | 72.18 | 72.31 | 11,302,384 | -0.19(-0.26%) |
Mar 01, 2024 | 72.12 | 72.55 | 71.81 | 72.50 | 8,342,804 | +0.70(+0.97%) |
Feb 29, 2024 | 71.99 | 72.09 | 71.46 | 71.80 | 7,887,565 | +0.20(+0.28%) |
Feb 28, 2024 | 71.57 | 71.72 | 71.51 | 71.60 | 8,482,358 | -0.43(-0.60%) |
Feb 27, 2024 | 71.87 | 72.09 | 71.84 | 72.03 | 5,301,637 | +0.19(+0.26%) |
Feb 26, 2024 | 71.96 | 71.99 | 71.69 | 71.84 | 6,250,435 | -0.09(-0.13%) |
Feb 23, 2024 | 71.93 | 72.05 | 71.82 | 71.93 | 6,505,925 | +0.08(+0.11%) |
Feb 22, 2024 | 71.67 | 71.89 | 71.55 | 71.85 | 7,965,846 | +0.77(+1.08%) |
Feb 21, 2024 | 70.90 | 71.11 | 70.76 | 71.08 | 9,239,701 | +0.03(+0.04%) |
Feb 20, 2024 | 71.20 | 71.27 | 70.85 | 71.05 | 7,521,405 | +0.28(+0.40%) |
Feb 16, 2024 | 70.68 | 71.07 | 70.53 | 70.77 | 7,993,978 | +0.09(+0.13%) |
Feb 15, 2024 | 70.22 | 70.69 | 70.21 | 70.68 | 9,119,391 | +0.77(+1.10%) |
Feb 14, 2024 | 69.57 | 69.93 | 69.53 | 69.91 | 9,028,031 | +0.79(+1.14%) |
Feb 13, 2024 | 69.45 | 69.53 | 68.88 | 69.12 | 10,031,052 | -1.10(-1.57%) |
Feb 12, 2024 | 70.05 | 70.44 | 70.05 | 70.22 | 6,279,222 | +0.11(+0.16%) |
Feb 09, 2024 | 69.85 | 70.12 | 69.69 | 70.11 | 6,378,961 | +0.26(+0.37%) |
Feb 08, 2024 | 69.85 | 69.90 | 69.63 | 69.85 | 13,847,088 | -0.11(-0.16%) |
Feb 07, 2024 | 70.01 | 70.08 | 69.81 | 69.96 | 6,645,660 | -0.04(-0.06%) |
Feb 06, 2024 | 69.56 | 70.02 | 69.53 | 70.00 | 8,011,705 | +0.43(+0.62%) |
Feb 05, 2024 | 69.54 | 69.72 | 69.20 | 69.57 | 7,418,730 | -0.41(-0.59%) |
Feb 02, 2024 | 70.00 | 70.03 | 69.66 | 69.98 | 7,944,438 | -0.57(-0.81%) |