Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 68.68 | 69.37 | 68.68 | 69.30 | 460,595 | -0.21(-0.30%) |
Apr 24, 2024 | 69.65 | 69.69 | 69.31 | 69.51 | 329,968 | -0.33(-0.47%) |
Apr 23, 2024 | 69.46 | 69.92 | 69.46 | 69.84 | 496,669 | +0.53(+0.76%) |
Apr 22, 2024 | 68.84 | 69.44 | 68.82 | 69.31 | 651,646 | +1.06(+1.55%) |
Apr 19, 2024 | 68.09 | 68.36 | 68.06 | 68.25 | 684,569 | +0.43(+0.63%) |
Apr 18, 2024 | 67.90 | 68.14 | 67.73 | 67.82 | 367,627 | -0.13(-0.19%) |
Apr 17, 2024 | 68.05 | 68.15 | 67.69 | 67.95 | 465,023 | +0.10(+0.15%) |
Apr 16, 2024 | 67.95 | 68.11 | 67.68 | 67.85 | 469,459 | -0.57(-0.83%) |
Apr 15, 2024 | 69.11 | 69.11 | 68.35 | 68.42 | 434,737 | -0.21(-0.31%) |
Apr 12, 2024 | 68.95 | 69.17 | 68.58 | 68.63 | 740,411 | -0.76(-1.10%) |
Apr 11, 2024 | 69.49 | 69.61 | 68.88 | 69.39 | 500,339 | +0.20(+0.29%) |
Apr 10, 2024 | 69.25 | 69.41 | 68.99 | 69.19 | 735,301 | -0.71(-1.02%) |
Apr 09, 2024 | 70.04 | 70.15 | 69.72 | 69.90 | 496,630 | -0.05(-0.07%) |
Apr 08, 2024 | 69.92 | 70.09 | 69.86 | 69.95 | 390,031 | +0.13(+0.19%) |
Apr 05, 2024 | 69.61 | 69.94 | 69.52 | 69.82 | 653,776 | +0.06(+0.09%) |
Apr 04, 2024 | 70.47 | 70.51 | 69.69 | 69.76 | 397,295 | -0.45(-0.64%) |
Apr 03, 2024 | 69.90 | 70.33 | 69.86 | 70.21 | 471,967 | +0.14(+0.20%) |
Apr 02, 2024 | 70.00 | 70.10 | 69.94 | 70.07 | 345,818 | -0.43(-0.61%) |
Apr 01, 2024 | 70.66 | 70.74 | 70.36 | 70.50 | 487,112 | -0.38(-0.54%) |
Mar 28, 2024 | 70.78 | 70.83 | 70.83 | 70.88 | 936,558 | -0.27(-0.38%) |
Mar 27, 2024 | 70.90 | 71.17 | 70.90 | 71.15 | 644,784 | +0.39(+0.55%) |
Mar 26, 2024 | 70.86 | 70.93 | 70.75 | 70.76 | 6,495,292 | -0.02(-0.03%) |
Mar 25, 2024 | 70.72 | 70.96 | 70.72 | 70.78 | 261,017 | -0.17(-0.24%) |
Mar 22, 2024 | 71.00 | 71.09 | 70.89 | 70.95 | 374,893 | +0.04(+0.06%) |
Mar 21, 2024 | 71.11 | 71.14 | 70.87 | 70.91 | 420,841 | -0.22(-0.31%) |
Mar 20, 2024 | 70.68 | 71.21 | 70.53 | 71.13 | 693,036 | +0.47(+0.67%) |
Mar 19, 2024 | 70.59 | 70.77 | 70.45 | 70.66 | 465,156 | +0.09(+0.13%) |
Mar 18, 2024 | 70.66 | 70.68 | 70.52 | 70.57 | 433,137 | -0.01(-0.01%) |
Mar 15, 2024 | 70.65 | 70.77 | 70.41 | 70.58 | 301,173 | -0.02(-0.03%) |
Mar 14, 2024 | 70.95 | 71.01 | 70.39 | 70.60 | 264,930 | -0.38(-0.54%) |
Mar 13, 2024 | 70.88 | 71.12 | 70.88 | 70.98 | 372,367 | +0.00(+0.00%) |
Mar 12, 2024 | 70.74 | 70.99 | 70.55 | 70.98 | 387,953 | +0.23(+0.33%) |
Mar 11, 2024 | 70.67 | 70.81 | 70.51 | 70.75 | 286,306 | -0.35(-0.49%) |
Mar 08, 2024 | 71.20 | 71.31 | 70.98 | 71.10 | 641,665 | +0.12(+0.17%) |
Mar 07, 2024 | 70.80 | 71.05 | 70.78 | 70.98 | 507,461 | +0.71(+1.01%) |
Mar 06, 2024 | 70.17 | 70.44 | 70.16 | 70.27 | 317,826 | +0.63(+0.90%) |
Mar 05, 2024 | 69.64 | 69.86 | 69.50 | 69.64 | 345,584 | +0.11(+0.16%) |
Mar 04, 2024 | 69.42 | 69.61 | 69.39 | 69.53 | 484,899 | -0.21(-0.30%) |
Mar 01, 2024 | 69.46 | 69.76 | 69.27 | 69.74 | 456,030 | +0.33(+0.48%) |
Feb 29, 2024 | 69.73 | 69.82 | 69.25 | 69.41 | 943,893 | -0.11(-0.16%) |
Feb 28, 2024 | 69.55 | 69.60 | 69.44 | 69.52 | 329,706 | -0.36(-0.52%) |
Feb 27, 2024 | 69.68 | 69.88 | 69.68 | 69.88 | 330,420 | +0.07(+0.10%) |
Feb 26, 2024 | 69.98 | 70.04 | 69.72 | 69.81 | 570,674 | -0.11(-0.15%) |
Feb 23, 2024 | 69.72 | 69.99 | 69.72 | 69.92 | 303,257 | +0.21(+0.29%) |
Feb 22, 2024 | 69.59 | 69.73 | 69.47 | 69.71 | 1,118,533 | +0.17(+0.24%) |
Feb 21, 2024 | 69.34 | 69.59 | 69.23 | 69.54 | 965,870 | +0.12(+0.17%) |
Feb 20, 2024 | 69.35 | 69.66 | 69.32 | 69.42 | 409,636 | +0.73(+1.06%) |
Feb 16, 2024 | 68.49 | 68.87 | 68.47 | 68.69 | 1,005,761 | +0.25(+0.37%) |
Feb 15, 2024 | 68.13 | 68.46 | 68.13 | 68.44 | 856,600 | +0.47(+0.69%) |
Feb 14, 2024 | 67.74 | 68.01 | 67.74 | 67.97 | 3,522,642 | +0.51(+0.76%) |
Feb 13, 2024 | 67.78 | 67.87 | 67.29 | 67.46 | 544,993 | -0.87(-1.27%) |
Feb 12, 2024 | 68.18 | 68.46 | 68.18 | 68.33 | 398,306 | +0.08(+0.12%) |
Feb 09, 2024 | 68.06 | 68.31 | 67.97 | 68.25 | 584,014 | +0.10(+0.15%) |
Feb 08, 2024 | 68.24 | 68.24 | 67.96 | 68.15 | 378,667 | -0.53(-0.77%) |
Feb 07, 2024 | 68.77 | 68.83 | 68.63 | 68.68 | 392,758 | -0.17(-0.25%) |
Feb 06, 2024 | 68.42 | 68.85 | 68.36 | 68.85 | 578,391 | +0.31(+0.45%) |
Feb 05, 2024 | 68.50 | 68.69 | 68.30 | 68.54 | 638,521 | -0.34(-0.49%) |
Feb 02, 2024 | 69.00 | 69.10 | 68.64 | 68.88 | 689,210 | -0.66(-0.95%) |