Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 70.08 | 70.53 | 69.83 | 70.46 | 3,121,599 | +0.23(+0.33%) |
Apr 29, 2024 | 70.87 | 71.19 | 69.92 | 70.23 | 4,179,101 | -0.60(-0.85%) |
Apr 26, 2024 | 71.01 | 72.13 | 70.81 | 70.83 | 4,170,378 | -0.55(-0.77%) |
Apr 25, 2024 | 71.86 | 72.31 | 71.11 | 71.38 | 2,874,525 | -0.23(-0.32%) |
Apr 24, 2024 | 70.16 | 71.87 | 69.95 | 71.61 | 4,445,942 | +0.79(+1.12%) |
Apr 23, 2024 | 71.07 | 71.55 | 70.64 | 70.82 | 3,690,611 | -0.35(-0.49%) |
Apr 22, 2024 | 70.61 | 71.38 | 70.39 | 71.17 | 3,637,534 | +0.75(+1.07%) |
Apr 19, 2024 | 69.21 | 70.65 | 69.08 | 70.42 | 3,992,289 | +1.33(+1.93%) |
Apr 18, 2024 | 69.00 | 69.25 | 68.57 | 69.09 | 3,619,310 | +0.58(+0.85%) |
Apr 17, 2024 | 68.22 | 68.80 | 68.08 | 68.51 | 3,664,777 | +0.67(+0.99%) |
Apr 16, 2024 | 67.51 | 68.01 | 67.31 | 67.84 | 4,205,229 | +0.52(+0.77%) |
Apr 15, 2024 | 66.43 | 67.50 | 66.30 | 67.32 | 4,510,387 | +1.12(+1.69%) |
Apr 12, 2024 | 67.16 | 67.16 | 66.11 | 66.20 | 3,371,932 | -0.80(-1.19%) |
Apr 11, 2024 | 69.05 | 69.27 | 66.99 | 67.00 | 4,924,898 | -1.85(-2.69%) |
Apr 10, 2024 | 69.95 | 70.23 | 68.31 | 68.85 | 4,434,996 | -1.33(-1.90%) |
Apr 09, 2024 | 69.42 | 70.21 | 69.14 | 70.18 | 4,424,983 | +0.77(+1.11%) |
Apr 08, 2024 | 69.20 | 69.89 | 68.98 | 69.41 | 4,055,260 | +0.21(+0.30%) |
Apr 05, 2024 | 69.60 | 69.94 | 68.86 | 69.20 | 3,660,911 | -0.58(-0.84%) |
Apr 04, 2024 | 68.80 | 69.94 | 68.34 | 69.79 | 4,369,020 | +1.38(+2.01%) |
Apr 03, 2024 | 69.75 | 69.88 | 68.39 | 68.41 | 4,420,309 | -1.56(-2.23%) |
Apr 02, 2024 | 69.67 | 70.01 | 69.32 | 69.97 | 3,829,318 | +0.43(+0.61%) |
Apr 01, 2024 | 69.57 | 69.69 | 69.01 | 69.54 | 3,231,527 | +0.16(+0.23%) |
Mar 28, 2024 | 69.27 | 69.39 | 69.37 | 69.38 | 6,046,255 | +0.31(+0.45%) |
Mar 27, 2024 | 67.89 | 69.13 | 67.89 | 69.07 | 5,377,523 | +1.31(+1.93%) |
Mar 26, 2024 | 68.65 | 68.70 | 67.76 | 67.76 | 5,333,812 | -0.79(-1.16%) |
Mar 25, 2024 | 68.82 | 69.05 | 68.12 | 68.56 | 3,988,939 | +0.04(+0.06%) |
Mar 22, 2024 | 68.37 | 69.17 | 68.19 | 68.52 | 5,789,685 | +0.34(+0.49%) |
Mar 21, 2024 | 68.87 | 68.87 | 67.56 | 68.18 | 5,079,142 | -0.66(-0.96%) |
Mar 20, 2024 | 73.34 | 73.82 | 68.01 | 68.84 | 8,963,258 | +0.79(+1.17%) |
Mar 19, 2024 | 67.53 | 68.23 | 67.26 | 68.05 | 6,478,277 | +0.88(+1.31%) |
Mar 18, 2024 | 66.15 | 67.58 | 66.08 | 67.17 | 7,346,168 | +0.97(+1.47%) |
Mar 15, 2024 | 64.76 | 66.28 | 64.63 | 66.20 | 8,065,211 | +1.20(+1.85%) |
Mar 14, 2024 | 65.14 | 65.55 | 64.63 | 65.00 | 5,038,564 | -0.48(-0.73%) |
Mar 13, 2024 | 65.57 | 65.80 | 65.22 | 65.47 | 4,568,708 | +0.31(+0.47%) |
Mar 12, 2024 | 64.82 | 65.57 | 64.74 | 65.17 | 3,106,633 | +0.06(+0.09%) |
Mar 11, 2024 | 64.95 | 65.89 | 64.92 | 65.11 | 3,379,154 | +0.40(+0.61%) |
Mar 08, 2024 | 63.53 | 64.86 | 63.27 | 64.71 | 4,458,784 | +0.97(+1.52%) |
Mar 07, 2024 | 64.69 | 64.80 | 63.10 | 63.74 | 3,997,487 | -0.95(-1.47%) |
Mar 06, 2024 | 64.25 | 64.73 | 64.04 | 64.69 | 4,323,013 | +0.76(+1.19%) |
Mar 05, 2024 | 64.02 | 64.64 | 63.77 | 63.93 | 4,065,885 | +0.10(+0.16%) |
Mar 04, 2024 | 63.18 | 63.87 | 62.95 | 63.83 | 3,022,351 | +0.43(+0.67%) |
Mar 01, 2024 | 63.66 | 63.85 | 62.90 | 63.40 | 3,411,212 | -0.24(-0.37%) |
Feb 29, 2024 | 63.87 | 64.12 | 63.50 | 63.64 | 4,223,106 | -0.12(-0.19%) |
Feb 28, 2024 | 63.90 | 63.97 | 63.35 | 63.76 | 2,575,843 | +0.09(+0.14%) |
Feb 27, 2024 | 64.33 | 64.43 | 63.37 | 63.67 | 3,146,632 | -0.78(-1.22%) |
Feb 26, 2024 | 64.73 | 65.01 | 64.44 | 64.45 | 3,672,416 | -0.32(-0.49%) |
Feb 23, 2024 | 64.46 | 65.25 | 64.13 | 64.77 | 2,268,066 | +0.25(+0.38%) |
Feb 22, 2024 | 64.43 | 64.63 | 63.17 | 64.52 | 3,139,776 | -0.54(-0.82%) |
Feb 21, 2024 | 65.59 | 65.96 | 64.56 | 65.06 | 3,770,338 | -0.17(-0.26%) |
Feb 20, 2024 | 64.14 | 65.44 | 63.71 | 65.23 | 6,029,198 | +1.67(+2.62%) |
Feb 16, 2024 | 62.57 | 63.94 | 62.16 | 63.56 | 5,904,624 | +0.80(+1.28%) |
Feb 15, 2024 | 62.13 | 62.89 | 62.02 | 62.76 | 3,123,830 | +0.91(+1.48%) |
Feb 14, 2024 | 62.19 | 62.42 | 60.96 | 61.84 | 4,212,428 | -0.56(-0.89%) |
Feb 13, 2024 | 62.73 | 63.18 | 61.86 | 62.40 | 3,898,817 | -0.15(-0.24%) |
Feb 12, 2024 | 61.63 | 62.58 | 61.47 | 62.55 | 3,427,975 | +0.73(+1.19%) |
Feb 09, 2024 | 63.26 | 63.38 | 61.57 | 61.81 | 4,296,568 | -1.71(-2.68%) |
Feb 08, 2024 | 62.96 | 64.12 | 62.69 | 63.52 | 4,035,678 | +0.35(+0.55%) |
Feb 07, 2024 | 64.46 | 64.61 | 63.09 | 63.17 | 3,680,017 | -1.11(-1.73%) |
Feb 06, 2024 | 63.02 | 64.79 | 62.94 | 64.28 | 4,691,883 | +1.29(+2.05%) |
Feb 05, 2024 | 64.01 | 64.20 | 62.98 | 62.99 | 3,287,175 | -1.26(-1.96%) |
Feb 02, 2024 | 64.44 | 64.78 | 63.85 | 64.25 | 4,421,585 | -0.03(-0.05%) |