Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 72.90 | 73.50 | 72.53 | 73.27 | 4,190,419 | +0.14(+0.19%) |
Apr 24, 2024 | 73.08 | 73.21 | 72.59 | 73.13 | 4,563,845 | +0.36(+0.49%) |
Apr 23, 2024 | 72.36 | 72.88 | 72.16 | 72.77 | 3,239,741 | +0.38(+0.52%) |
Apr 22, 2024 | 71.99 | 72.78 | 71.56 | 72.39 | 3,634,530 | +0.32(+0.44%) |
Apr 19, 2024 | 70.73 | 72.08 | 70.65 | 72.07 | 5,567,991 | +1.04(+1.46%) |
Apr 18, 2024 | 71.31 | 71.55 | 70.77 | 71.03 | 3,894,640 | -0.11(-0.15%) |
Apr 17, 2024 | 71.21 | 71.72 | 70.62 | 71.14 | 4,047,584 | +0.08(+0.11%) |
Apr 16, 2024 | 71.54 | 71.78 | 70.84 | 71.06 | 5,079,700 | -0.88(-1.22%) |
Apr 15, 2024 | 72.52 | 72.72 | 71.67 | 71.94 | 7,277,808 | -0.50(-0.69%) |
Apr 12, 2024 | 73.45 | 73.94 | 72.28 | 72.44 | 7,385,441 | -0.22(-0.30%) |
Apr 11, 2024 | 73.06 | 73.09 | 71.68 | 72.66 | 4,996,444 | +0.01(+0.01%) |
Apr 10, 2024 | 72.30 | 72.66 | 71.92 | 72.65 | 4,666,386 | +0.81(+1.13%) |
Apr 09, 2024 | 72.50 | 72.72 | 71.73 | 71.84 | 4,663,481 | +0.02(+0.03%) |
Apr 08, 2024 | 71.40 | 72.03 | 71.19 | 71.82 | 5,096,004 | +0.53(+0.74%) |
Apr 05, 2024 | 70.49 | 71.41 | 69.84 | 71.29 | 4,968,593 | +1.04(+1.48%) |
Apr 04, 2024 | 70.49 | 70.67 | 69.99 | 70.25 | 5,377,074 | +0.16(+0.23%) |
Apr 03, 2024 | 69.44 | 70.12 | 69.27 | 70.09 | 6,213,684 | +0.33(+0.47%) |
Apr 02, 2024 | 68.63 | 69.78 | 68.53 | 69.76 | 8,048,374 | +1.84(+2.71%) |
Apr 01, 2024 | 67.04 | 68.01 | 66.59 | 67.92 | 3,104,366 | +0.88(+1.31%) |
Mar 28, 2024 | 66.86 | 67.24 | 67.22 | 67.04 | 2,876,269 | +0.28(+0.42%) |
Mar 27, 2024 | 66.39 | 66.81 | 66.29 | 66.76 | 2,813,768 | +0.00(+0.00%) |
Mar 26, 2024 | 67.78 | 67.79 | 66.76 | 66.76 | 3,678,879 | -0.66(-0.98%) |
Mar 25, 2024 | 67.21 | 67.72 | 67.21 | 67.42 | 2,918,396 | +0.50(+0.75%) |
Mar 22, 2024 | 66.97 | 66.98 | 66.59 | 66.92 | 2,962,685 | +0.07(+0.10%) |
Mar 21, 2024 | 67.25 | 67.40 | 66.84 | 66.85 | 4,038,366 | -0.08(-0.12%) |
Mar 20, 2024 | 66.20 | 67.06 | 66.10 | 66.93 | 3,904,131 | +0.46(+0.69%) |
Mar 19, 2024 | 66.28 | 66.74 | 66.25 | 66.47 | 2,776,324 | +0.33(+0.50%) |
Mar 18, 2024 | 66.06 | 66.28 | 65.55 | 66.14 | 3,715,780 | +0.28(+0.43%) |
Mar 15, 2024 | 65.68 | 65.99 | 65.44 | 65.86 | 4,216,902 | +0.08(+0.12%) |
Mar 14, 2024 | 65.52 | 65.78 | 65.03 | 65.78 | 4,606,577 | +0.07(+0.11%) |
Mar 13, 2024 | 65.00 | 65.77 | 64.98 | 65.71 | 4,645,852 | +1.20(+1.86%) |
Mar 12, 2024 | 64.64 | 64.92 | 64.35 | 64.51 | 3,379,003 | +0.22(+0.34%) |
Mar 11, 2024 | 64.01 | 64.35 | 63.72 | 64.29 | 3,219,475 | -0.03(-0.05%) |
Mar 08, 2024 | 64.57 | 64.64 | 64.05 | 64.32 | 2,200,250 | +0.07(+0.11%) |
Mar 07, 2024 | 63.93 | 64.40 | 63.81 | 64.25 | 4,214,551 | +0.40(+0.63%) |
Mar 06, 2024 | 64.18 | 64.32 | 63.77 | 63.85 | 4,168,125 | +0.98(+1.56%) |
Mar 05, 2024 | 62.77 | 63.28 | 62.69 | 62.87 | 3,776,926 | +0.02(+0.03%) |
Mar 04, 2024 | 63.56 | 63.68 | 62.84 | 62.85 | 3,193,713 | -0.71(-1.12%) |
Mar 01, 2024 | 63.39 | 63.90 | 63.19 | 63.56 | 4,818,356 | +0.73(+1.16%) |
Feb 29, 2024 | 63.08 | 63.34 | 62.69 | 62.83 | 2,914,758 | +0.25(+0.40%) |
Feb 28, 2024 | 63.21 | 63.46 | 62.55 | 62.58 | 4,095,648 | -0.82(-1.29%) |
Feb 27, 2024 | 63.66 | 63.82 | 63.33 | 63.40 | 3,225,023 | +0.02(+0.03%) |
Feb 26, 2024 | 63.19 | 63.52 | 63.02 | 63.38 | 6,107,091 | -0.55(-0.86%) |
Feb 23, 2024 | 63.84 | 64.04 | 63.38 | 63.93 | 3,176,389 | -0.20(-0.31%) |
Feb 22, 2024 | 64.34 | 64.47 | 63.81 | 64.13 | 5,171,936 | -0.25(-0.39%) |
Feb 21, 2024 | 63.76 | 64.39 | 63.60 | 64.38 | 6,747,149 | +0.76(+1.19%) |
Feb 20, 2024 | 63.94 | 63.94 | 63.30 | 63.62 | 7,380,325 | +0.05(+0.08%) |
Feb 16, 2024 | 63.60 | 63.91 | 63.45 | 63.57 | 3,977,913 | -0.01(-0.02%) |
Feb 15, 2024 | 62.06 | 63.62 | 62.04 | 63.58 | 5,496,702 | +0.84(+1.34%) |
Feb 14, 2024 | 63.02 | 63.28 | 62.59 | 62.74 | 3,818,962 | +0.01(+0.02%) |
Feb 13, 2024 | 63.42 | 63.50 | 62.45 | 62.73 | 4,759,514 | -0.72(-1.14%) |
Feb 12, 2024 | 63.28 | 63.56 | 62.96 | 63.45 | 4,275,547 | +0.41(+0.64%) |
Feb 09, 2024 | 63.19 | 63.47 | 62.88 | 63.05 | 3,660,271 | +0.18(+0.28%) |
Feb 08, 2024 | 62.56 | 63.04 | 62.53 | 62.87 | 4,772,056 | +0.00(+0.00%) |
Feb 07, 2024 | 62.60 | 62.93 | 62.22 | 62.87 | 4,627,533 | -0.09(-0.14%) |
Feb 06, 2024 | 62.44 | 63.28 | 62.40 | 62.96 | 5,258,028 | +0.66(+1.06%) |
Feb 05, 2024 | 62.32 | 62.48 | 61.88 | 62.30 | 4,474,827 | -0.32(-0.51%) |
Feb 02, 2024 | 63.06 | 63.18 | 62.32 | 62.61 | 5,608,689 | -0.77(-1.22%) |