Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 68.46 | 69.03 | 68.30 | 68.65 | 518,400 | +0.06(+0.09%) |
Apr 22, 2024 | 68.34 | 68.61 | 68.32 | 68.59 | 622,274 | +0.04(+0.06%) |
Apr 19, 2024 | 68.71 | 68.78 | 68.43 | 68.55 | 614,807 | +0.17(+0.25%) |
Apr 18, 2024 | 68.62 | 68.65 | 68.22 | 68.38 | 511,909 | -0.28(-0.41%) |
Apr 17, 2024 | 68.51 | 68.74 | 68.23 | 68.66 | 470,125 | +0.62(+0.91%) |
Apr 16, 2024 | 67.90 | 68.20 | 67.66 | 68.04 | 759,684 | -0.34(-0.50%) |
Apr 15, 2024 | 68.85 | 68.85 | 68.22 | 68.38 | 625,423 | -1.05(-1.51%) |
Apr 12, 2024 | 69.63 | 69.81 | 69.43 | 69.43 | 723,959 | +0.22(+0.32%) |
Apr 11, 2024 | 69.57 | 69.70 | 68.99 | 69.21 | 1,006,453 | -0.24(-0.35%) |
Apr 10, 2024 | 70.15 | 70.20 | 69.31 | 69.45 | 582,578 | -1.46(-2.06%) |
Apr 09, 2024 | 70.72 | 70.94 | 70.63 | 70.91 | 365,644 | +0.59(+0.84%) |
Apr 08, 2024 | 70.15 | 70.45 | 70.10 | 70.32 | 433,530 | +0.06(+0.09%) |
Apr 05, 2024 | 70.35 | 70.70 | 70.25 | 70.26 | 617,160 | -0.67(-0.94%) |
Apr 04, 2024 | 71.09 | 71.09 | 70.61 | 70.93 | 699,375 | +0.29(+0.41%) |
Apr 03, 2024 | 70.19 | 70.69 | 70.00 | 70.64 | 650,768 | +0.00(+0.00%) |
Apr 02, 2024 | 70.28 | 70.69 | 70.05 | 70.64 | 632,424 | -0.25(-0.35%) |
Apr 01, 2024 | 71.45 | 71.51 | 70.84 | 70.89 | 637,990 | -1.16(-1.61%) |
Mar 28, 2024 | 72.01 | 72.31 | 71.86 | 72.05 | 763,826 | -0.03(-0.04%) |
Mar 27, 2024 | 71.47 | 72.08 | 71.47 | 72.08 | 394,446 | +0.66(+0.92%) |
Mar 26, 2024 | 71.32 | 71.50 | 71.13 | 71.42 | 448,604 | +0.13(+0.18%) |
Mar 25, 2024 | 71.56 | 71.56 | 71.24 | 71.29 | 371,699 | -0.36(-0.50%) |
Mar 22, 2024 | 71.86 | 71.87 | 71.55 | 71.65 | 511,607 | +0.50(+0.70%) |
Mar 21, 2024 | 71.23 | 71.41 | 70.95 | 71.15 | 456,125 | +0.16(+0.22%) |
Mar 20, 2024 | 71.02 | 71.24 | 70.48 | 70.99 | 734,473 | +0.11(+0.15%) |
Mar 19, 2024 | 70.84 | 71.10 | 70.75 | 70.88 | 9,018,627 | +0.18(+0.25%) |
Mar 18, 2024 | 70.85 | 70.98 | 70.63 | 70.70 | 864,986 | -0.23(-0.32%) |
Mar 15, 2024 | 70.99 | 71.05 | 70.81 | 70.93 | 485,979 | +0.00(+0.00%) |
Mar 14, 2024 | 71.41 | 71.41 | 70.85 | 70.93 | 457,575 | -0.86(-1.19%) |
Mar 13, 2024 | 71.91 | 72.15 | 71.74 | 71.79 | 910,913 | -0.23(-0.32%) |
Mar 12, 2024 | 72.19 | 72.29 | 71.91 | 72.02 | 1,660,543 | -0.50(-0.69%) |
Mar 11, 2024 | 72.56 | 72.66 | 72.29 | 72.52 | 4,854,151 | +0.08(+0.11%) |
Mar 08, 2024 | 72.41 | 72.64 | 72.33 | 72.44 | 698,653 | +0.03(+0.04%) |
Mar 07, 2024 | 72.64 | 72.66 | 72.19 | 72.41 | 780,856 | +0.01(+0.01%) |
Mar 06, 2024 | 72.21 | 72.53 | 72.13 | 72.40 | 1,318,555 | +0.39(+0.54%) |
Mar 05, 2024 | 71.89 | 72.28 | 71.73 | 72.01 | 845,112 | +0.77(+1.08%) |
Mar 04, 2024 | 70.90 | 71.34 | 70.90 | 71.24 | 1,011,249 | -0.23(-0.32%) |
Mar 01, 2024 | 70.60 | 71.53 | 70.45 | 71.47 | 2,131,177 | +0.45(+0.64%) |
Feb 29, 2024 | 70.89 | 71.27 | 70.88 | 71.02 | 973,348 | +0.30(+0.42%) |
Feb 28, 2024 | 70.52 | 70.80 | 70.44 | 70.72 | 1,012,252 | +0.20(+0.28%) |
Feb 27, 2024 | 70.64 | 70.86 | 70.49 | 70.52 | 886,594 | -0.30(-0.42%) |
Feb 26, 2024 | 71.14 | 71.14 | 70.56 | 70.82 | 805,397 | -0.26(-0.36%) |
Feb 23, 2024 | 70.49 | 71.17 | 70.49 | 71.08 | 1,013,070 | +0.62(+0.87%) |
Feb 22, 2024 | 70.34 | 70.56 | 70.27 | 70.46 | 1,211,574 | +0.21(+0.30%) |
Feb 21, 2024 | 70.62 | 70.63 | 70.09 | 70.25 | 544,452 | -0.32(-0.45%) |
Feb 20, 2024 | 70.50 | 70.75 | 70.44 | 70.57 | 412,397 | +0.12(+0.17%) |
Feb 16, 2024 | 70.25 | 70.47 | 70.19 | 70.45 | 407,179 | -0.34(-0.48%) |
Feb 15, 2024 | 70.96 | 71.01 | 70.54 | 70.79 | 386,119 | +0.33(+0.46%) |
Feb 14, 2024 | 70.06 | 70.52 | 70.06 | 70.46 | 442,476 | +0.43(+0.61%) |
Feb 13, 2024 | 70.29 | 70.44 | 69.99 | 70.03 | 483,018 | -1.10(-1.55%) |
Feb 12, 2024 | 71.18 | 71.21 | 70.82 | 71.14 | 684,254 | +0.07(+0.10%) |
Feb 09, 2024 | 71.14 | 71.19 | 70.99 | 71.07 | 1,096,129 | -0.18(-0.25%) |
Feb 08, 2024 | 71.38 | 71.43 | 71.05 | 71.24 | 3,263,291 | -0.53(-0.73%) |
Feb 07, 2024 | 71.88 | 72.14 | 71.65 | 71.77 | 559,692 | -0.31(-0.43%) |
Feb 06, 2024 | 71.57 | 72.14 | 71.54 | 72.08 | 684,062 | +0.57(+0.79%) |
Feb 05, 2024 | 72.06 | 72.16 | 71.33 | 71.51 | 973,301 | -1.16(-1.60%) |
Feb 02, 2024 | 72.72 | 72.88 | 72.36 | 72.67 | 990,099 | -1.18(-1.60%) |