Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 67.79 | 67.91 | 66.62 | 66.62 | 15,470 | -1.45(-2.13%) |
Apr 29, 2024 | 68.39 | 68.39 | 67.80 | 68.07 | 19,656 | -0.11(-0.16%) |
Apr 26, 2024 | 67.84 | 68.50 | 67.70 | 68.18 | 27,771 | +1.28(+1.91%) |
Apr 25, 2024 | 65.91 | 66.99 | 65.66 | 66.90 | 19,547 | -0.28(-0.42%) |
Apr 24, 2024 | 67.76 | 67.93 | 66.85 | 67.18 | 20,853 | -0.23(-0.34%) |
Apr 23, 2024 | 66.78 | 67.50 | 66.73 | 67.41 | 21,611 | +0.92(+1.38%) |
Apr 22, 2024 | 66.28 | 66.86 | 65.78 | 66.49 | 17,468 | +0.74(+1.13%) |
Apr 19, 2024 | 67.00 | 67.22 | 65.53 | 65.75 | 25,830 | -1.51(-2.25%) |
Apr 18, 2024 | 67.78 | 68.08 | 67.17 | 67.26 | 32,352 | -0.43(-0.64%) |
Apr 17, 2024 | 69.00 | 69.07 | 67.61 | 67.69 | 69,771 | -0.81(-1.18%) |
Apr 16, 2024 | 68.29 | 68.84 | 68.14 | 68.50 | 53,073 | +0.22(+0.32%) |
Apr 15, 2024 | 70.30 | 70.30 | 68.23 | 68.28 | 42,004 | -1.50(-2.15%) |
Apr 12, 2024 | 70.30 | 70.35 | 69.53 | 69.78 | 99,213 | -1.23(-1.73%) |
Apr 11, 2024 | 70.23 | 71.15 | 69.96 | 71.01 | 27,289 | +1.09(+1.56%) |
Apr 10, 2024 | 69.67 | 70.07 | 69.65 | 69.92 | 32,544 | -0.71(-1.01%) |
Apr 09, 2024 | 70.93 | 70.93 | 69.75 | 70.63 | 47,018 | +0.09(+0.13%) |
Apr 08, 2024 | 70.75 | 70.81 | 70.37 | 70.54 | 31,743 | -0.03(-0.04%) |
Apr 05, 2024 | 69.92 | 70.88 | 69.76 | 70.57 | 31,369 | +0.99(+1.42%) |
Apr 04, 2024 | 71.36 | 71.64 | 69.50 | 69.58 | 77,907 | -1.14(-1.61%) |
Apr 03, 2024 | 70.15 | 71.12 | 70.15 | 70.72 | 70,000 | +0.14(+0.20%) |
Apr 02, 2024 | 70.21 | 70.58 | 69.84 | 70.58 | 68,797 | -0.41(-0.58%) |
Apr 01, 2024 | 71.11 | 71.38 | 70.71 | 70.99 | 30,856 | +0.19(+0.27%) |
Mar 28, 2024 | 70.81 | 71.02 | 70.60 | 70.80 | 32,774 | +0.00(+0.00%) |
Mar 27, 2024 | 71.35 | 71.35 | 70.25 | 70.80 | 48,353 | +0.01(+0.01%) |
Mar 26, 2024 | 71.39 | 71.47 | 70.79 | 70.79 | 64,336 | -0.29(-0.41%) |
Mar 25, 2024 | 71.14 | 71.26 | 70.72 | 71.08 | 30,446 | -0.25(-0.35%) |
Mar 22, 2024 | 71.40 | 71.58 | 71.13 | 71.33 | 42,122 | -0.03(-0.04%) |
Mar 21, 2024 | 71.86 | 72.00 | 71.36 | 71.36 | 32,670 | +0.15(+0.21%) |
Mar 20, 2024 | 70.48 | 71.21 | 70.24 | 71.21 | 44,468 | +0.86(+1.22%) |
Mar 19, 2024 | 69.59 | 70.35 | 69.36 | 70.35 | 30,367 | +0.37(+0.53%) |
Mar 18, 2024 | 70.20 | 70.52 | 69.96 | 69.98 | 25,713 | +0.43(+0.62%) |
Mar 15, 2024 | 70.06 | 70.06 | 69.39 | 69.55 | 52,302 | -1.01(-1.43%) |
Mar 14, 2024 | 70.78 | 71.03 | 70.13 | 70.56 | 48,477 | -0.14(-0.20%) |
Mar 13, 2024 | 71.19 | 71.19 | 70.61 | 70.70 | 49,056 | -0.51(-0.72%) |
Mar 12, 2024 | 70.55 | 71.23 | 70.11 | 71.21 | 115,228 | +1.37(+1.96%) |
Mar 11, 2024 | 69.88 | 69.95 | 69.36 | 69.84 | 33,143 | -0.44(-0.63%) |
Mar 08, 2024 | 71.82 | 71.92 | 70.10 | 70.28 | 66,616 | -1.30(-1.82%) |
Mar 07, 2024 | 70.93 | 71.58 | 70.83 | 71.58 | 25,435 | +1.25(+1.78%) |
Mar 06, 2024 | 70.63 | 70.82 | 69.95 | 70.33 | 35,631 | +0.71(+1.02%) |
Mar 05, 2024 | 70.67 | 70.67 | 69.22 | 69.62 | 49,279 | -1.56(-2.19%) |
Mar 04, 2024 | 70.99 | 71.57 | 70.87 | 71.18 | 28,839 | +0.23(+0.32%) |
Mar 01, 2024 | 69.74 | 71.00 | 69.74 | 70.95 | 95,641 | +1.45(+2.09%) |
Feb 29, 2024 | 69.24 | 69.64 | 69.00 | 69.50 | 40,970 | +0.66(+0.96%) |
Feb 28, 2024 | 68.81 | 68.99 | 68.58 | 68.84 | 24,033 | -0.17(-0.25%) |
Feb 27, 2024 | 69.19 | 69.19 | 68.73 | 69.01 | 23,032 | -0.08(-0.11%) |
Feb 26, 2024 | 69.17 | 69.44 | 69.09 | 69.09 | 31,510 | +0.10(+0.14%) |
Feb 23, 2024 | 69.36 | 69.58 | 68.74 | 68.99 | 20,241 | +0.10(+0.15%) |
Feb 22, 2024 | 68.08 | 69.00 | 68.08 | 68.89 | 27,337 | +2.58(+3.89%) |
Feb 21, 2024 | 66.29 | 66.31 | 65.79 | 66.31 | 12,263 | -0.44(-0.66%) |
Feb 20, 2024 | 67.34 | 67.34 | 66.30 | 66.75 | 27,545 | -0.90(-1.33%) |
Feb 16, 2024 | 68.32 | 68.32 | 67.61 | 67.65 | 11,963 | -0.62(-0.91%) |
Feb 15, 2024 | 68.58 | 68.58 | 67.95 | 68.27 | 21,335 | -0.13(-0.19%) |
Feb 14, 2024 | 67.90 | 68.40 | 67.65 | 68.40 | 51,321 | +1.11(+1.65%) |
Feb 13, 2024 | 67.12 | 67.71 | 66.67 | 67.29 | 36,173 | -1.17(-1.71%) |
Feb 12, 2024 | 68.96 | 69.17 | 68.34 | 68.46 | 39,162 | -0.51(-0.74%) |
Feb 09, 2024 | 68.36 | 69.02 | 68.23 | 68.97 | 40,443 | +0.83(+1.22%) |
Feb 08, 2024 | 67.74 | 68.26 | 67.74 | 68.14 | 26,363 | +0.38(+0.56%) |
Feb 07, 2024 | 67.11 | 67.76 | 67.11 | 67.76 | 35,071 | +0.94(+1.41%) |
Feb 06, 2024 | 67.34 | 67.34 | 66.45 | 66.82 | 25,995 | -0.39(-0.58%) |
Feb 05, 2024 | 67.20 | 67.23 | 66.62 | 67.21 | 19,368 | -0.02(-0.03%) |
Feb 02, 2024 | 66.35 | 67.37 | 66.24 | 67.23 | 63,486 | +1.37(+2.09%) |