Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 67.78 | 67.99 | 67.54 | 67.64 | 416,361 | -0.53(-0.77%) |
Apr 29, 2024 | 67.94 | 68.20 | 67.88 | 68.17 | 318,239 | +0.50(+0.73%) |
Apr 26, 2024 | 67.69 | 67.93 | 67.63 | 67.67 | 438,938 | +0.35(+0.52%) |
Apr 25, 2024 | 67.03 | 67.35 | 66.93 | 67.32 | 752,901 | -0.34(-0.50%) |
Apr 24, 2024 | 67.81 | 67.94 | 67.40 | 67.66 | 526,738 | -0.46(-0.67%) |
Apr 23, 2024 | 67.93 | 68.49 | 67.77 | 68.12 | 522,461 | +0.06(+0.09%) |
Apr 22, 2024 | 67.81 | 68.08 | 67.79 | 68.06 | 627,149 | +0.04(+0.06%) |
Apr 19, 2024 | 68.18 | 68.25 | 67.90 | 68.02 | 619,623 | +0.17(+0.25%) |
Apr 18, 2024 | 68.09 | 68.12 | 67.69 | 67.85 | 515,919 | -0.28(-0.41%) |
Apr 17, 2024 | 67.98 | 68.21 | 67.70 | 68.13 | 473,808 | +0.62(+0.91%) |
Apr 16, 2024 | 67.37 | 67.67 | 67.13 | 67.51 | 765,635 | -0.34(-0.50%) |
Apr 15, 2024 | 68.31 | 68.31 | 67.69 | 67.85 | 630,322 | -1.04(-1.51%) |
Apr 12, 2024 | 69.09 | 69.27 | 68.89 | 68.89 | 729,630 | +0.22(+0.32%) |
Apr 11, 2024 | 69.03 | 69.16 | 68.45 | 68.67 | 1,014,338 | -0.24(-0.35%) |
Apr 10, 2024 | 69.60 | 69.65 | 68.78 | 68.91 | 587,142 | -1.45(-2.06%) |
Apr 09, 2024 | 70.17 | 70.39 | 70.08 | 70.36 | 368,508 | +0.59(+0.84%) |
Apr 08, 2024 | 69.60 | 69.90 | 69.56 | 69.77 | 436,926 | +0.06(+0.09%) |
Apr 05, 2024 | 69.80 | 70.15 | 69.70 | 69.71 | 621,995 | -0.66(-0.94%) |
Apr 04, 2024 | 70.54 | 70.54 | 70.06 | 70.38 | 704,854 | +0.29(+0.41%) |
Apr 03, 2024 | 69.64 | 70.14 | 69.46 | 70.09 | 655,866 | +0.00(+0.00%) |
Apr 02, 2024 | 69.73 | 70.14 | 69.51 | 70.09 | 637,378 | -0.25(-0.35%) |
Apr 01, 2024 | 70.89 | 70.95 | 70.29 | 70.34 | 642,988 | -1.15(-1.61%) |
Mar 28, 2024 | 71.45 | 71.75 | 71.30 | 71.49 | 769,810 | -0.03(-0.04%) |
Mar 27, 2024 | 70.92 | 71.52 | 70.92 | 71.52 | 397,536 | +0.65(+0.92%) |
Mar 26, 2024 | 70.77 | 70.94 | 70.58 | 70.87 | 452,119 | +0.13(+0.18%) |
Mar 25, 2024 | 71.00 | 71.00 | 70.68 | 70.74 | 374,612 | -0.36(-0.50%) |
Mar 22, 2024 | 71.30 | 71.31 | 70.99 | 71.09 | 515,616 | +0.49(+0.70%) |
Mar 21, 2024 | 70.68 | 70.86 | 70.40 | 70.60 | 459,698 | +0.16(+0.22%) |
Mar 20, 2024 | 70.47 | 70.69 | 69.94 | 70.44 | 740,227 | +0.11(+0.15%) |
Mar 19, 2024 | 70.29 | 70.55 | 70.20 | 70.33 | 9,089,284 | +0.18(+0.25%) |
Mar 18, 2024 | 70.30 | 70.43 | 70.09 | 70.15 | 871,763 | -0.23(-0.32%) |
Mar 15, 2024 | 70.44 | 70.50 | 70.26 | 70.38 | 489,786 | +0.00(+0.00%) |
Mar 14, 2024 | 70.86 | 70.86 | 70.30 | 70.38 | 461,160 | -0.85(-1.19%) |
Mar 13, 2024 | 71.35 | 71.59 | 71.18 | 71.23 | 918,049 | -0.23(-0.32%) |
Mar 12, 2024 | 71.63 | 71.73 | 71.35 | 71.46 | 1,673,552 | -0.49(-0.69%) |
Mar 11, 2024 | 71.99 | 72.09 | 71.73 | 71.95 | 4,892,182 | +0.08(+0.11%) |
Mar 08, 2024 | 71.84 | 72.07 | 71.77 | 71.87 | 704,127 | +0.03(+0.04%) |
Mar 07, 2024 | 72.07 | 72.09 | 71.63 | 71.84 | 786,974 | +0.01(+0.01%) |
Mar 06, 2024 | 71.65 | 71.96 | 71.57 | 71.83 | 1,328,886 | +0.39(+0.54%) |
Mar 05, 2024 | 71.33 | 71.72 | 71.17 | 71.45 | 851,733 | +0.76(+1.08%) |
Mar 04, 2024 | 70.35 | 70.79 | 70.35 | 70.69 | 1,019,171 | -0.23(-0.32%) |
Mar 01, 2024 | 70.06 | 70.97 | 69.90 | 70.92 | 2,147,874 | +0.45(+0.64%) |
Feb 29, 2024 | 70.34 | 70.72 | 70.33 | 70.46 | 980,974 | +0.30(+0.42%) |
Feb 28, 2024 | 69.97 | 70.25 | 69.89 | 70.17 | 1,020,183 | +0.20(+0.28%) |
Feb 27, 2024 | 70.09 | 70.31 | 69.94 | 69.97 | 893,541 | -0.30(-0.42%) |
Feb 26, 2024 | 70.58 | 70.58 | 70.01 | 70.27 | 811,707 | -0.26(-0.36%) |
Feb 23, 2024 | 69.94 | 70.61 | 69.94 | 70.52 | 1,021,007 | +0.61(+0.87%) |
Feb 22, 2024 | 69.79 | 70.01 | 69.73 | 69.91 | 1,221,066 | +0.21(+0.30%) |
Feb 21, 2024 | 70.07 | 70.09 | 69.55 | 69.71 | 548,718 | -0.32(-0.45%) |
Feb 20, 2024 | 69.95 | 70.20 | 69.89 | 70.02 | 415,628 | +0.12(+0.17%) |
Feb 16, 2024 | 69.71 | 69.92 | 69.65 | 69.90 | 410,369 | -0.33(-0.48%) |
Feb 15, 2024 | 70.41 | 70.45 | 69.99 | 70.24 | 389,144 | +0.32(+0.46%) |
Feb 14, 2024 | 69.52 | 69.97 | 69.51 | 69.91 | 445,943 | +0.42(+0.61%) |
Feb 13, 2024 | 69.75 | 69.89 | 69.44 | 69.49 | 486,802 | -1.09(-1.55%) |
Feb 12, 2024 | 70.62 | 70.66 | 70.27 | 70.58 | 689,614 | +0.07(+0.10%) |
Feb 09, 2024 | 70.58 | 70.64 | 70.43 | 70.51 | 1,104,717 | -0.18(-0.25%) |
Feb 08, 2024 | 70.83 | 70.88 | 70.49 | 70.69 | 3,288,857 | -0.52(-0.73%) |
Feb 07, 2024 | 71.32 | 71.58 | 71.10 | 71.21 | 564,077 | -0.31(-0.43%) |
Feb 06, 2024 | 71.02 | 71.58 | 70.99 | 71.52 | 689,422 | +0.56(+0.79%) |
Feb 05, 2024 | 71.50 | 71.60 | 70.77 | 70.96 | 980,927 | -1.15(-1.60%) |
Feb 02, 2024 | 72.16 | 72.31 | 71.79 | 72.11 | 997,856 | -1.17(-1.60%) |