Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 72.24 | 72.28 | 70.94 | 70.99 | 4,317,309 | -1.45(-2.00%) |
Apr 29, 2024 | 72.36 | 72.62 | 72.03 | 72.43 | 3,325,286 | -0.15(-0.20%) |
Apr 26, 2024 | 72.48 | 72.70 | 72.00 | 72.58 | 3,916,775 | +0.00(+0.00%) |
Apr 25, 2024 | 72.22 | 72.81 | 71.85 | 72.58 | 4,230,123 | +0.14(+0.19%) |
Apr 24, 2024 | 72.39 | 72.52 | 71.91 | 72.44 | 4,607,087 | +0.36(+0.49%) |
Apr 23, 2024 | 71.68 | 72.19 | 71.48 | 72.09 | 3,270,437 | +0.38(+0.53%) |
Apr 22, 2024 | 71.31 | 72.10 | 70.89 | 71.71 | 3,668,967 | +0.32(+0.44%) |
Apr 19, 2024 | 70.07 | 71.41 | 69.99 | 71.39 | 5,620,747 | +1.03(+1.46%) |
Apr 18, 2024 | 70.64 | 70.88 | 70.11 | 70.36 | 3,931,541 | -0.11(-0.15%) |
Apr 17, 2024 | 70.54 | 71.05 | 69.96 | 70.47 | 4,085,934 | +0.08(+0.11%) |
Apr 16, 2024 | 70.87 | 71.11 | 70.18 | 70.39 | 5,127,830 | -0.87(-1.22%) |
Apr 15, 2024 | 71.84 | 72.03 | 70.99 | 71.26 | 7,346,765 | -0.50(-0.69%) |
Apr 12, 2024 | 72.76 | 73.25 | 71.60 | 71.76 | 7,455,418 | -0.22(-0.30%) |
Apr 11, 2024 | 72.37 | 72.40 | 71.01 | 71.98 | 5,043,785 | +0.01(+0.01%) |
Apr 10, 2024 | 71.62 | 71.98 | 71.24 | 71.97 | 4,710,600 | +0.80(+1.13%) |
Apr 09, 2024 | 71.82 | 72.04 | 71.06 | 71.17 | 4,707,667 | +0.02(+0.03%) |
Apr 08, 2024 | 70.73 | 71.35 | 70.52 | 71.15 | 5,144,288 | +0.52(+0.74%) |
Apr 05, 2024 | 69.83 | 70.74 | 69.18 | 70.62 | 5,015,670 | +1.03(+1.48%) |
Apr 04, 2024 | 69.83 | 70.01 | 69.33 | 69.59 | 5,428,022 | +0.16(+0.23%) |
Apr 03, 2024 | 68.79 | 69.46 | 68.62 | 69.43 | 6,272,558 | +0.33(+0.47%) |
Apr 02, 2024 | 67.99 | 69.12 | 67.89 | 69.11 | 8,124,632 | +1.82(+2.71%) |
Apr 01, 2024 | 66.41 | 67.37 | 65.97 | 67.28 | 3,133,779 | +0.87(+1.31%) |
Mar 28, 2024 | 66.23 | 66.61 | 66.59 | 66.41 | 2,903,521 | +0.28(+0.42%) |
Mar 27, 2024 | 65.77 | 66.18 | 65.67 | 66.13 | 2,840,428 | +0.00(+0.00%) |
Mar 26, 2024 | 67.14 | 67.15 | 66.13 | 66.13 | 3,713,736 | -0.65(-0.98%) |
Mar 25, 2024 | 66.58 | 67.08 | 66.58 | 66.79 | 2,946,047 | +0.50(+0.75%) |
Mar 22, 2024 | 66.34 | 66.35 | 65.97 | 66.29 | 2,990,756 | +0.07(+0.10%) |
Mar 21, 2024 | 66.62 | 66.77 | 66.21 | 66.22 | 4,076,629 | -0.08(-0.12%) |
Mar 20, 2024 | 65.58 | 66.43 | 65.48 | 66.30 | 3,941,122 | +0.46(+0.69%) |
Mar 19, 2024 | 65.66 | 66.11 | 65.63 | 65.85 | 2,802,629 | +0.33(+0.50%) |
Mar 18, 2024 | 65.44 | 65.66 | 64.93 | 65.52 | 3,750,987 | +0.28(+0.43%) |
Mar 15, 2024 | 65.06 | 65.37 | 64.83 | 65.24 | 4,256,857 | +0.08(+0.12%) |
Mar 14, 2024 | 64.91 | 65.16 | 64.42 | 65.16 | 4,650,224 | +0.07(+0.11%) |
Mar 13, 2024 | 64.39 | 65.15 | 64.37 | 65.09 | 4,689,871 | +1.19(+1.86%) |
Mar 12, 2024 | 64.03 | 64.31 | 63.75 | 63.90 | 3,411,019 | +0.22(+0.34%) |
Mar 11, 2024 | 63.41 | 63.75 | 63.12 | 63.69 | 3,249,979 | -0.03(-0.05%) |
Mar 08, 2024 | 63.96 | 64.03 | 63.45 | 63.72 | 2,221,097 | +0.07(+0.11%) |
Mar 07, 2024 | 63.33 | 63.80 | 63.21 | 63.65 | 4,254,484 | +0.40(+0.63%) |
Mar 06, 2024 | 63.58 | 63.72 | 63.17 | 63.25 | 4,207,618 | +0.97(+1.56%) |
Mar 05, 2024 | 62.18 | 62.68 | 62.10 | 62.28 | 3,812,712 | +0.02(+0.03%) |
Mar 04, 2024 | 62.96 | 63.08 | 62.25 | 62.26 | 3,223,973 | -0.70(-1.12%) |
Mar 01, 2024 | 62.80 | 63.30 | 62.60 | 62.96 | 4,864,010 | +0.72(+1.16%) |
Feb 29, 2024 | 62.49 | 62.75 | 62.10 | 62.24 | 2,942,375 | +0.25(+0.40%) |
Feb 28, 2024 | 62.62 | 62.86 | 61.96 | 61.99 | 4,134,454 | -0.81(-1.29%) |
Feb 27, 2024 | 63.06 | 63.22 | 62.74 | 62.80 | 3,255,580 | +0.02(+0.03%) |
Feb 26, 2024 | 62.60 | 62.92 | 62.43 | 62.79 | 6,164,955 | -0.54(-0.86%) |
Feb 23, 2024 | 63.24 | 63.44 | 62.79 | 63.33 | 3,206,485 | -0.20(-0.31%) |
Feb 22, 2024 | 63.74 | 63.86 | 63.21 | 63.53 | 5,220,940 | -0.25(-0.39%) |
Feb 21, 2024 | 63.16 | 63.79 | 63.00 | 63.78 | 6,811,078 | +0.75(+1.19%) |
Feb 20, 2024 | 63.34 | 63.34 | 62.71 | 63.02 | 7,450,253 | +0.05(+0.08%) |
Feb 16, 2024 | 63.00 | 63.31 | 62.85 | 62.97 | 4,015,603 | -0.01(-0.02%) |
Feb 15, 2024 | 61.48 | 63.03 | 61.46 | 62.98 | 5,548,783 | +0.83(+1.34%) |
Feb 14, 2024 | 62.43 | 62.69 | 62.01 | 62.15 | 3,855,147 | +0.01(+0.02%) |
Feb 13, 2024 | 62.83 | 62.91 | 61.86 | 62.14 | 4,804,611 | -0.72(-1.14%) |
Feb 12, 2024 | 62.68 | 62.96 | 62.37 | 62.86 | 4,316,058 | +0.40(+0.64%) |
Feb 09, 2024 | 62.59 | 62.88 | 62.29 | 62.46 | 3,694,952 | +0.18(+0.28%) |
Feb 08, 2024 | 61.98 | 62.45 | 61.95 | 62.28 | 4,817,272 | +0.00(+0.00%) |
Feb 07, 2024 | 62.02 | 62.34 | 61.63 | 62.28 | 4,671,379 | -0.09(-0.14%) |
Feb 06, 2024 | 61.85 | 62.68 | 61.81 | 62.37 | 5,307,847 | +0.66(+1.06%) |
Feb 05, 2024 | 61.73 | 61.89 | 61.30 | 61.71 | 4,517,226 | -0.31(-0.51%) |
Feb 02, 2024 | 62.47 | 62.58 | 61.74 | 62.03 | 5,661,831 | -0.76(-1.22%) |