Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 69.30 | 69.74 | 69.12 | 69.59 | 309,569 | +0.75(+1.09%) |
Apr 26, 2024 | 68.85 | 69.27 | 68.77 | 68.84 | 305,400 | +0.43(+0.63%) |
Apr 25, 2024 | 68.07 | 68.49 | 67.90 | 68.41 | 382,845 | -0.55(-0.80%) |
Apr 24, 2024 | 69.30 | 69.30 | 68.57 | 68.96 | 423,882 | -0.75(-1.08%) |
Apr 23, 2024 | 69.52 | 70.35 | 69.30 | 69.71 | 311,234 | -0.12(-0.17%) |
Apr 22, 2024 | 69.46 | 69.93 | 69.45 | 69.83 | 245,950 | -0.10(-0.14%) |
Apr 19, 2024 | 70.24 | 70.24 | 69.71 | 69.93 | 266,279 | +0.32(+0.46%) |
Apr 18, 2024 | 70.05 | 70.05 | 69.40 | 69.61 | 237,451 | -0.44(-0.63%) |
Apr 17, 2024 | 69.69 | 70.17 | 69.15 | 70.05 | 310,839 | +0.98(+1.42%) |
Apr 16, 2024 | 68.76 | 69.36 | 68.40 | 69.07 | 1,162,837 | -0.67(-0.96%) |
Apr 15, 2024 | 70.19 | 70.21 | 69.34 | 69.74 | 735,869 | -1.61(-2.26%) |
Apr 12, 2024 | 71.66 | 72.01 | 71.35 | 71.35 | 251,077 | +0.52(+0.73%) |
Apr 11, 2024 | 71.45 | 71.47 | 70.43 | 70.83 | 370,192 | -0.53(-0.74%) |
Apr 10, 2024 | 72.40 | 72.55 | 71.14 | 71.36 | 801,155 | -1.97(-2.69%) |
Apr 09, 2024 | 72.97 | 73.50 | 72.91 | 73.33 | 230,028 | +0.88(+1.21%) |
Apr 08, 2024 | 72.27 | 72.64 | 72.15 | 72.45 | 425,499 | +0.01(+0.01%) |
Apr 05, 2024 | 72.73 | 73.11 | 72.39 | 72.44 | 353,137 | -1.36(-1.84%) |
Apr 04, 2024 | 73.78 | 73.91 | 73.12 | 73.80 | 483,820 | +0.75(+1.03%) |
Apr 03, 2024 | 72.33 | 73.09 | 72.03 | 73.05 | 552,868 | -0.18(-0.25%) |
Apr 02, 2024 | 72.65 | 73.36 | 72.33 | 73.23 | 563,832 | -0.46(-0.62%) |
Apr 01, 2024 | 74.57 | 74.57 | 73.63 | 73.69 | 1,116,725 | -2.14(-2.82%) |
Mar 28, 2024 | 75.55 | 76.14 | 75.39 | 75.83 | 785,049 | +0.18(+0.24%) |
Mar 27, 2024 | 74.93 | 75.68 | 74.84 | 75.65 | 652,509 | +0.87(+1.16%) |
Mar 26, 2024 | 74.45 | 74.84 | 74.18 | 74.78 | 255,017 | +0.42(+0.56%) |
Mar 25, 2024 | 74.62 | 74.62 | 74.17 | 74.37 | 315,593 | -0.53(-0.71%) |
Mar 22, 2024 | 75.20 | 75.20 | 74.68 | 74.90 | 229,747 | +1.02(+1.38%) |
Mar 21, 2024 | 74.07 | 74.25 | 73.52 | 73.88 | 497,850 | +0.20(+0.27%) |
Mar 20, 2024 | 74.03 | 74.74 | 73.06 | 73.68 | 337,683 | -0.19(-0.25%) |
Mar 19, 2024 | 73.71 | 74.13 | 73.55 | 73.87 | 833,278 | +0.27(+0.36%) |
Mar 18, 2024 | 73.66 | 73.89 | 73.39 | 73.60 | 267,044 | -0.35(-0.47%) |
Mar 15, 2024 | 74.06 | 74.15 | 73.75 | 73.95 | 687,592 | +0.12(+0.16%) |
Mar 14, 2024 | 74.74 | 74.76 | 73.72 | 73.83 | 600,591 | -1.68(-2.23%) |
Mar 13, 2024 | 75.58 | 75.77 | 75.22 | 75.51 | 285,492 | -0.49(-0.65%) |
Mar 12, 2024 | 76.23 | 76.33 | 75.80 | 76.01 | 380,583 | -0.83(-1.08%) |
Mar 11, 2024 | 77.21 | 77.25 | 76.51 | 76.84 | 476,107 | -0.13(-0.17%) |
Mar 08, 2024 | 76.89 | 77.25 | 76.54 | 76.97 | 648,048 | -0.14(-0.18%) |
Mar 07, 2024 | 77.72 | 77.76 | 76.69 | 77.11 | 472,630 | -0.17(-0.22%) |
Mar 06, 2024 | 76.73 | 77.49 | 76.62 | 77.28 | 402,531 | +0.54(+0.71%) |
Mar 05, 2024 | 76.52 | 77.00 | 76.18 | 76.73 | 391,095 | +1.47(+1.95%) |
Mar 04, 2024 | 74.77 | 75.35 | 74.69 | 75.27 | 1,160,962 | -0.32(-0.42%) |