Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 68.94 | 69.15 | 68.56 | 68.69 | 196,306 | +0.01(+0.01%) |
Apr 17, 2024 | 69.01 | 69.12 | 68.49 | 68.68 | 70,813 | -0.08(-0.12%) |
Apr 16, 2024 | 69.15 | 69.15 | 68.67 | 68.76 | 124,090 | -0.28(-0.41%) |
Apr 15, 2024 | 70.15 | 70.24 | 68.95 | 69.04 | 124,696 | -0.47(-0.68%) |
Apr 12, 2024 | 70.13 | 70.17 | 69.34 | 69.51 | 101,822 | -0.98(-1.39%) |
Apr 11, 2024 | 70.56 | 70.77 | 70.00 | 70.49 | 94,355 | +0.04(+0.06%) |
Apr 10, 2024 | 70.59 | 70.66 | 70.10 | 70.45 | 253,651 | -0.81(-1.14%) |
Apr 09, 2024 | 71.26 | 71.34 | 70.60 | 71.26 | 103,562 | +0.17(+0.24%) |
Apr 08, 2024 | 71.05 | 71.23 | 71.03 | 71.09 | 52,250 | +0.04(+0.06%) |
Apr 05, 2024 | 70.60 | 71.29 | 70.57 | 71.05 | 129,726 | +0.49(+0.69%) |
Apr 04, 2024 | 71.80 | 71.83 | 70.50 | 70.56 | 105,780 | -0.76(-1.07%) |
Apr 03, 2024 | 71.36 | 71.53 | 71.17 | 71.32 | 57,260 | -0.10(-0.14%) |
Apr 02, 2024 | 71.39 | 71.48 | 71.22 | 71.42 | 97,701 | -0.35(-0.49%) |
Apr 01, 2024 | 72.20 | 72.20 | 71.70 | 71.77 | 71,992 | -0.42(-0.58%) |
Mar 28, 2024 | 72.08 | 72.30 | 72.02 | 72.19 | 161,164 | +0.19(+0.26%) |
Mar 27, 2024 | 71.48 | 72.00 | 71.47 | 72.00 | 108,384 | +0.93(+1.31%) |
Mar 26, 2024 | 71.38 | 71.42 | 71.07 | 71.07 | 201,720 | -0.21(-0.29%) |
Mar 25, 2024 | 71.42 | 71.52 | 71.25 | 71.28 | 113,617 | -0.17(-0.24%) |
Mar 22, 2024 | 71.81 | 71.83 | 71.45 | 71.45 | 47,244 | -0.43(-0.60%) |
Mar 21, 2024 | 71.75 | 72.13 | 71.75 | 71.88 | 78,374 | +0.40(+0.56%) |
Mar 20, 2024 | 70.96 | 71.50 | 70.83 | 71.48 | 98,673 | +0.51(+0.72%) |
Mar 19, 2024 | 70.55 | 70.99 | 70.55 | 70.97 | 96,698 | +0.35(+0.50%) |
Mar 18, 2024 | 70.66 | 70.77 | 70.53 | 70.62 | 92,393 | +0.22(+0.31%) |
Mar 15, 2024 | 70.35 | 70.58 | 70.25 | 70.40 | 103,697 | -0.19(-0.27%) |
Mar 14, 2024 | 70.95 | 70.95 | 70.22 | 70.59 | 82,368 | -0.31(-0.44%) |
Mar 13, 2024 | 70.97 | 71.08 | 70.71 | 70.90 | 157,524 | +0.01(+0.01%) |
Mar 12, 2024 | 70.69 | 71.00 | 70.48 | 70.89 | 134,886 | +0.42(+0.60%) |
Mar 11, 2024 | 70.15 | 70.51 | 70.01 | 70.47 | 96,452 | +0.14(+0.20%) |
Mar 08, 2024 | 70.60 | 70.75 | 70.29 | 70.33 | 111,892 | -0.20(-0.28%) |
Mar 07, 2024 | 70.52 | 70.70 | 70.45 | 70.53 | 78,629 | +0.40(+0.57%) |
Mar 06, 2024 | 70.18 | 70.42 | 69.95 | 70.13 | 75,334 | +0.37(+0.53%) |
Mar 05, 2024 | 69.98 | 70.20 | 69.52 | 69.76 | 97,351 | -0.29(-0.41%) |
Mar 04, 2024 | 69.84 | 70.23 | 69.81 | 70.05 | 107,019 | +0.17(+0.24%) |
Mar 01, 2024 | 69.49 | 69.93 | 69.36 | 69.88 | 107,293 | +0.43(+0.62%) |
Feb 29, 2024 | 69.54 | 69.61 | 69.27 | 69.45 | 89,796 | +0.12(+0.17%) |
Feb 28, 2024 | 69.22 | 69.43 | 69.14 | 69.33 | 79,133 | -0.01(-0.01%) |
Feb 27, 2024 | 69.35 | 69.35 | 69.16 | 69.34 | 114,360 | +0.07(+0.10%) |
Feb 26, 2024 | 69.47 | 69.59 | 69.22 | 69.27 | 80,892 | -0.25(-0.36%) |
Feb 23, 2024 | 69.45 | 69.71 | 69.45 | 69.52 | 122,757 | +0.17(+0.25%) |
Feb 22, 2024 | 68.89 | 69.47 | 68.79 | 69.35 | 187,610 | +0.83(+1.21%) |
Feb 21, 2024 | 68.19 | 68.52 | 68.05 | 68.52 | 133,110 | +0.34(+0.50%) |
Feb 20, 2024 | 68.19 | 68.40 | 68.08 | 68.18 | 99,638 | -0.13(-0.19%) |
Feb 16, 2024 | 68.38 | 68.70 | 68.22 | 68.31 | 197,692 | -0.15(-0.22%) |
Feb 15, 2024 | 67.88 | 68.53 | 67.88 | 68.46 | 144,129 | +0.67(+0.99%) |
Feb 14, 2024 | 67.68 | 67.82 | 67.37 | 67.79 | 118,685 | +0.34(+0.50%) |
Feb 13, 2024 | 67.72 | 67.85 | 67.00 | 67.45 | 140,557 | -0.85(-1.24%) |
Feb 12, 2024 | 68.12 | 68.48 | 68.08 | 68.30 | 89,742 | +0.25(+0.37%) |
Feb 09, 2024 | 68.02 | 68.10 | 67.85 | 68.05 | 254,344 | +0.03(+0.04%) |
Feb 08, 2024 | 67.95 | 68.05 | 67.79 | 68.02 | 154,598 | +0.03(+0.04%) |
Feb 07, 2024 | 67.97 | 68.05 | 67.76 | 67.99 | 65,048 | +0.32(+0.47%) |
Feb 06, 2024 | 67.53 | 67.71 | 67.46 | 67.67 | 221,726 | +0.24(+0.36%) |
Feb 05, 2024 | 67.60 | 67.66 | 67.21 | 67.43 | 135,644 | -0.36(-0.53%) |
Feb 02, 2024 | 67.54 | 68.08 | 67.36 | 67.79 | 107,695 | +0.03(+0.04%) |