Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 70.17 | 70.86 | 70.16 | 70.73 | 241,491 | +0.72(+1.03%) |
Apr 22, 2024 | 69.67 | 70.20 | 69.62 | 70.01 | 464,990 | +0.41(+0.59%) |
Apr 19, 2024 | 69.84 | 70.11 | 69.45 | 69.60 | 1,312,162 | -0.40(-0.57%) |
Apr 18, 2024 | 70.07 | 70.46 | 69.94 | 70.00 | 332,520 | -0.01(-0.01%) |
Apr 17, 2024 | 70.29 | 70.43 | 69.92 | 70.01 | 237,935 | -0.13(-0.19%) |
Apr 16, 2024 | 70.35 | 70.35 | 70.02 | 70.14 | 1,214,334 | -0.32(-0.45%) |
Apr 15, 2024 | 71.49 | 71.49 | 70.38 | 70.46 | 361,715 | -0.76(-1.07%) |
Apr 12, 2024 | 71.88 | 71.92 | 71.15 | 71.22 | 429,742 | -0.87(-1.21%) |
Apr 11, 2024 | 72.15 | 72.18 | 71.73 | 72.09 | 450,729 | +0.14(+0.19%) |
Apr 10, 2024 | 72.10 | 72.23 | 71.79 | 71.95 | 681,144 | -0.49(-0.68%) |
Apr 09, 2024 | 72.48 | 72.53 | 72.09 | 72.44 | 236,665 | +0.14(+0.19%) |
Apr 08, 2024 | 72.15 | 72.42 | 72.15 | 72.30 | 449,510 | +0.26(+0.36%) |
Apr 05, 2024 | 72.04 | 72.32 | 71.96 | 72.04 | 547,895 | +0.08(+0.11%) |
Apr 04, 2024 | 72.46 | 72.81 | 71.96 | 71.96 | 536,713 | -0.30(-0.42%) |
Apr 03, 2024 | 71.96 | 72.41 | 71.96 | 72.26 | 1,040,350 | +0.06(+0.08%) |
Apr 02, 2024 | 72.29 | 72.42 | 72.05 | 72.20 | 481,505 | -0.58(-0.80%) |
Apr 01, 2024 | 72.90 | 73.06 | 72.69 | 72.78 | 652,264 | -0.16(-0.22%) |
Mar 28, 2024 | 72.86 | 73.33 | 72.86 | 72.94 | 496,373 | -0.14(-0.19%) |
Mar 27, 2024 | 72.85 | 73.11 | 72.69 | 73.08 | 675,169 | +0.41(+0.56%) |
Mar 26, 2024 | 72.70 | 72.93 | 72.67 | 72.67 | 251,790 | +0.00(+0.00%) |
Mar 25, 2024 | 72.35 | 72.85 | 72.17 | 72.67 | 629,244 | +0.32(+0.44%) |
Mar 22, 2024 | 72.55 | 72.55 | 72.24 | 72.35 | 354,981 | -0.19(-0.26%) |
Mar 21, 2024 | 72.40 | 72.79 | 72.33 | 72.54 | 706,504 | +0.34(+0.47%) |
Mar 20, 2024 | 71.56 | 72.23 | 71.56 | 72.20 | 413,662 | +0.66(+0.92%) |
Mar 19, 2024 | 71.45 | 71.60 | 71.19 | 71.54 | 350,827 | -0.08(-0.11%) |
Mar 18, 2024 | 71.87 | 71.97 | 71.57 | 71.62 | 711,884 | -0.09(-0.13%) |
Mar 15, 2024 | 71.84 | 71.93 | 71.63 | 71.71 | 820,044 | -0.37(-0.51%) |
Mar 14, 2024 | 72.70 | 72.72 | 71.83 | 72.08 | 1,441,005 | -0.43(-0.59%) |
Mar 13, 2024 | 72.39 | 72.67 | 72.39 | 72.51 | 464,773 | +0.18(+0.25%) |
Mar 12, 2024 | 72.30 | 72.34 | 72.00 | 72.33 | 364,587 | +0.23(+0.32%) |
Mar 11, 2024 | 72.16 | 72.35 | 72.02 | 72.10 | 579,193 | +0.00(+0.00%) |
Mar 08, 2024 | 72.07 | 72.52 | 71.97 | 72.10 | 468,594 | +0.14(+0.19%) |
Mar 07, 2024 | 71.74 | 71.99 | 71.66 | 71.96 | 397,470 | +0.41(+0.57%) |
Mar 06, 2024 | 71.92 | 71.92 | 71.41 | 71.55 | 708,235 | +0.22(+0.31%) |
Mar 05, 2024 | 71.76 | 71.82 | 71.23 | 71.33 | 524,320 | -0.59(-0.82%) |
Mar 04, 2024 | 71.89 | 72.05 | 71.74 | 71.92 | 748,895 | +0.05(+0.07%) |
Mar 01, 2024 | 71.46 | 71.87 | 71.34 | 71.87 | 524,665 | +0.42(+0.58%) |
Feb 29, 2024 | 71.37 | 71.66 | 71.23 | 71.46 | 1,373,954 | +0.19(+0.27%) |
Feb 28, 2024 | 70.88 | 71.39 | 70.88 | 71.27 | 415,547 | -0.06(-0.08%) |
Feb 27, 2024 | 71.23 | 71.38 | 71.09 | 71.33 | 433,815 | +0.41(+0.58%) |
Feb 26, 2024 | 70.60 | 71.05 | 70.60 | 70.92 | 422,514 | +0.22(+0.31%) |
Feb 23, 2024 | 70.67 | 70.81 | 70.54 | 70.70 | 657,415 | +0.19(+0.27%) |
Feb 22, 2024 | 70.81 | 70.81 | 70.44 | 70.51 | 879,835 | +0.08(+0.11%) |
Feb 21, 2024 | 70.95 | 70.95 | 70.24 | 70.43 | 599,690 | -0.94(-1.31%) |
Feb 20, 2024 | 71.35 | 71.70 | 71.26 | 71.37 | 977,928 | -0.32(-0.44%) |
Feb 16, 2024 | 71.71 | 71.95 | 71.66 | 71.69 | 248,140 | -0.30(-0.42%) |
Feb 15, 2024 | 71.78 | 72.08 | 71.78 | 71.98 | 389,815 | +0.23(+0.32%) |
Feb 14, 2024 | 71.53 | 71.82 | 71.48 | 71.76 | 259,692 | +0.54(+0.76%) |
Feb 13, 2024 | 71.35 | 71.60 | 71.02 | 71.22 | 566,156 | -0.82(-1.13%) |
Feb 12, 2024 | 72.04 | 72.24 | 71.88 | 72.03 | 327,996 | +0.12(+0.17%) |
Feb 09, 2024 | 71.78 | 71.97 | 71.68 | 71.92 | 270,381 | +0.29(+0.40%) |
Feb 08, 2024 | 71.32 | 71.67 | 71.15 | 71.63 | 258,448 | +0.34(+0.48%) |
Feb 07, 2024 | 71.12 | 71.37 | 71.04 | 71.29 | 236,653 | +0.14(+0.20%) |
Feb 06, 2024 | 70.82 | 71.16 | 70.77 | 71.15 | 498,437 | +0.41(+0.58%) |
Feb 05, 2024 | 71.04 | 71.13 | 70.65 | 70.74 | 372,670 | -0.47(-0.66%) |
Feb 02, 2024 | 71.09 | 71.31 | 70.95 | 71.21 | 505,911 | -0.09(-0.13%) |