Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 69.55 | 70.05 | 69.55 | 69.82 | 56,307 | +0.69(+1.00%) |
Apr 25, 2024 | 68.37 | 69.25 | 68.37 | 69.13 | 13,844 | -0.31(-0.45%) |
Apr 24, 2024 | 69.61 | 69.70 | 69.13 | 69.44 | 30,772 | +0.00(+0.00%) |
Apr 23, 2024 | 68.99 | 69.53 | 68.91 | 69.44 | 3,000,228 | +0.82(+1.19%) |
Apr 22, 2024 | 68.36 | 68.99 | 68.13 | 68.62 | 24,695 | +0.60(+0.88%) |
Apr 19, 2024 | 68.47 | 68.56 | 67.85 | 68.02 | 21,943 | -0.62(-0.90%) |
Apr 18, 2024 | 68.81 | 69.16 | 68.56 | 68.64 | 44,781 | -0.13(-0.19%) |
Apr 17, 2024 | 69.53 | 69.53 | 68.68 | 68.77 | 52,643 | -0.37(-0.54%) |
Apr 16, 2024 | 69.27 | 69.54 | 69.03 | 69.14 | 34,241 | -0.14(-0.20%) |
Apr 15, 2024 | 70.68 | 70.73 | 69.27 | 69.28 | 51,252 | -0.88(-1.25%) |
Apr 12, 2024 | 70.71 | 70.81 | 70.00 | 70.16 | 26,813 | -1.01(-1.42%) |
Apr 11, 2024 | 70.59 | 71.36 | 70.45 | 71.17 | 31,795 | +0.47(+0.66%) |
Apr 10, 2024 | 70.42 | 70.77 | 70.38 | 70.70 | 48,767 | -0.64(-0.90%) |
Apr 09, 2024 | 71.44 | 71.44 | 70.80 | 71.34 | 26,026 | +0.09(+0.13%) |
Apr 08, 2024 | 71.21 | 71.44 | 71.18 | 71.25 | 26,074 | +0.04(+0.06%) |
Apr 05, 2024 | 70.64 | 71.42 | 70.64 | 71.21 | 19,598 | +0.75(+1.06%) |
Apr 04, 2024 | 71.80 | 71.92 | 70.44 | 70.46 | 27,853 | -0.86(-1.21%) |
Apr 03, 2024 | 70.99 | 71.52 | 70.99 | 71.32 | 58,111 | +0.08(+0.11%) |
Apr 02, 2024 | 71.02 | 71.24 | 70.94 | 71.24 | 46,778 | -0.47(-0.66%) |
Apr 01, 2024 | 71.90 | 71.92 | 71.55 | 71.71 | 61,631 | -0.07(-0.10%) |
Mar 28, 2024 | 71.77 | 71.99 | 71.77 | 71.78 | 451,769 | -0.02(-0.03%) |
Mar 27, 2024 | 71.57 | 71.81 | 71.35 | 71.80 | 539,743 | +0.58(+0.81%) |
Mar 26, 2024 | 71.57 | 71.61 | 71.21 | 71.22 | 31,167 | -0.16(-0.22%) |
Mar 25, 2024 | 71.30 | 71.52 | 71.30 | 71.38 | 23,694 | -0.23(-0.32%) |
Mar 22, 2024 | 71.67 | 71.76 | 71.57 | 71.61 | 26,238 | -0.30(-0.42%) |
Mar 21, 2024 | 72.10 | 72.20 | 71.91 | 71.91 | 26,997 | +0.26(+0.36%) |
Mar 20, 2024 | 71.01 | 71.66 | 70.96 | 71.65 | 36,641 | +0.60(+0.84%) |
Mar 19, 2024 | 70.46 | 71.05 | 70.42 | 71.05 | 22,602 | +0.38(+0.54%) |
Mar 18, 2024 | 70.69 | 70.98 | 70.63 | 70.67 | 64,882 | +0.48(+0.68%) |
Mar 15, 2024 | 70.22 | 70.40 | 70.03 | 70.19 | 216,524 | -0.45(-0.64%) |
Mar 14, 2024 | 70.96 | 70.99 | 70.36 | 70.64 | 23,174 | -0.24(-0.34%) |
Mar 13, 2024 | 70.91 | 71.05 | 70.76 | 70.88 | 32,463 | -0.09(-0.13%) |
Mar 12, 2024 | 70.17 | 71.02 | 70.17 | 70.97 | 38,859 | +0.73(+1.04%) |
Mar 11, 2024 | 70.03 | 70.32 | 69.86 | 70.24 | 54,992 | -0.09(-0.13%) |
Mar 08, 2024 | 70.95 | 71.15 | 70.21 | 70.33 | 37,592 | -0.46(-0.65%) |
Mar 07, 2024 | 70.38 | 70.83 | 70.38 | 70.79 | 41,272 | +0.73(+1.04%) |
Mar 06, 2024 | 70.06 | 70.33 | 69.89 | 70.06 | 211,393 | +0.41(+0.59%) |
Mar 05, 2024 | 69.75 | 69.81 | 69.38 | 69.65 | 39,908 | -0.77(-1.09%) |
Mar 04, 2024 | 70.45 | 70.66 | 70.41 | 70.42 | 94,984 | -0.11(-0.16%) |
Mar 01, 2024 | 69.94 | 70.55 | 69.94 | 70.53 | 308,941 | +0.59(+0.84%) |
Feb 29, 2024 | 69.81 | 70.05 | 69.53 | 69.94 | 207,856 | +0.39(+0.56%) |
Feb 28, 2024 | 69.51 | 69.66 | 69.39 | 69.55 | 80,947 | -0.16(-0.23%) |
Feb 27, 2024 | 69.61 | 69.72 | 69.47 | 69.71 | 109,447 | +0.13(+0.19%) |
Feb 26, 2024 | 69.81 | 69.88 | 69.58 | 69.58 | 61,305 | -0.27(-0.39%) |
Feb 23, 2024 | 70.03 | 70.08 | 69.74 | 69.85 | 95,133 | +0.07(+0.10%) |
Feb 22, 2024 | 69.18 | 69.85 | 69.18 | 69.78 | 24,201 | +1.43(+2.09%) |
Feb 21, 2024 | 68.08 | 68.35 | 67.96 | 68.35 | 24,937 | +0.09(+0.13%) |
Feb 20, 2024 | 68.29 | 68.33 | 67.98 | 68.26 | 37,699 | -0.45(-0.65%) |
Feb 16, 2024 | 69.09 | 69.15 | 68.70 | 68.71 | 29,684 | -0.35(-0.51%) |
Feb 15, 2024 | 68.65 | 69.06 | 68.62 | 69.06 | 26,366 | +0.42(+0.61%) |
Feb 14, 2024 | 68.32 | 68.67 | 68.08 | 68.64 | 282,011 | +0.68(+1.00%) |
Feb 13, 2024 | 67.93 | 68.17 | 67.55 | 67.96 | 81,242 | -0.95(-1.38%) |
Feb 12, 2024 | 68.93 | 69.25 | 68.85 | 68.91 | 183,650 | -0.04(-0.06%) |
Feb 09, 2024 | 68.64 | 69.00 | 68.64 | 68.95 | 30,139 | +0.37(+0.54%) |
Feb 08, 2024 | 68.52 | 68.60 | 68.39 | 68.58 | 296,636 | +0.12(+0.18%) |
Feb 07, 2024 | 68.18 | 68.53 | 68.15 | 68.46 | 37,867 | +0.57(+0.84%) |
Feb 06, 2024 | 67.90 | 67.92 | 67.65 | 67.89 | 22,661 | +0.17(+0.25%) |
Feb 05, 2024 | 67.59 | 67.91 | 67.40 | 67.72 | 38,082 | -0.25(-0.37%) |
Feb 02, 2024 | 67.36 | 68.13 | 67.33 | 67.97 | 36,314 | +0.76(+1.13%) |