Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 70.79 | 71.30 | 70.70 | 71.26 | 73,116 | +0.74(+1.05%) |
Apr 22, 2024 | 70.29 | 70.80 | 70.12 | 70.52 | 63,174 | +0.50(+0.71%) |
Apr 19, 2024 | 70.27 | 70.45 | 69.84 | 70.02 | 82,021 | -0.28(-0.40%) |
Apr 18, 2024 | 70.53 | 70.75 | 70.18 | 70.30 | 100,788 | -0.06(-0.09%) |
Apr 17, 2024 | 70.81 | 70.87 | 70.16 | 70.36 | 109,974 | -0.19(-0.27%) |
Apr 16, 2024 | 70.69 | 70.82 | 70.38 | 70.55 | 89,009 | -0.33(-0.47%) |
Apr 15, 2024 | 71.95 | 71.98 | 70.74 | 70.88 | 177,099 | -0.58(-0.81%) |
Apr 12, 2024 | 71.97 | 72.07 | 71.36 | 71.46 | 92,918 | -0.92(-1.27%) |
Apr 11, 2024 | 72.18 | 72.52 | 71.60 | 72.38 | 56,618 | +0.28(+0.39%) |
Apr 10, 2024 | 72.15 | 72.32 | 71.85 | 72.10 | 106,496 | -0.82(-1.12%) |
Apr 09, 2024 | 73.05 | 73.15 | 72.46 | 72.92 | 66,496 | +0.12(+0.16%) |
Apr 08, 2024 | 72.85 | 72.94 | 72.69 | 72.80 | 87,215 | +0.11(+0.15%) |
Apr 05, 2024 | 72.32 | 72.82 | 72.25 | 72.69 | 98,117 | +0.48(+0.66%) |
Apr 04, 2024 | 73.34 | 73.34 | 72.15 | 72.21 | 71,999 | -0.59(-0.81%) |
Apr 03, 2024 | 72.52 | 72.93 | 72.52 | 72.80 | 68,810 | +0.14(+0.19%) |
Apr 02, 2024 | 72.79 | 72.79 | 72.44 | 72.66 | 145,604 | -0.32(-0.45%) |
Apr 01, 2024 | 73.24 | 73.30 | 72.88 | 72.98 | 141,192 | -0.27(-0.37%) |
Mar 28, 2024 | 73.26 | 73.32 | 73.13 | 73.25 | 95,588 | -0.04(-0.05%) |
Mar 27, 2024 | 73.09 | 73.29 | 72.84 | 73.29 | 60,682 | +0.56(+0.77%) |
Mar 26, 2024 | 73.05 | 73.16 | 72.66 | 72.74 | 90,612 | -0.05(-0.07%) |
Mar 25, 2024 | 72.75 | 72.91 | 72.71 | 72.79 | 80,390 | -0.13(-0.18%) |
Mar 22, 2024 | 73.13 | 73.13 | 72.91 | 72.91 | 43,639 | -0.17(-0.23%) |
Mar 21, 2024 | 73.19 | 73.38 | 73.05 | 73.08 | 174,105 | +0.15(+0.21%) |
Mar 20, 2024 | 72.29 | 72.97 | 72.23 | 72.93 | 57,909 | +0.61(+0.84%) |
Mar 19, 2024 | 72.05 | 72.33 | 71.84 | 72.33 | 59,977 | +0.29(+0.40%) |
Mar 18, 2024 | 72.19 | 72.43 | 72.04 | 72.04 | 57,051 | +0.20(+0.28%) |
Mar 15, 2024 | 71.91 | 72.08 | 71.68 | 71.84 | 59,333 | -0.34(-0.47%) |
Mar 14, 2024 | 72.53 | 72.53 | 71.83 | 72.18 | 76,874 | -0.27(-0.37%) |
Mar 13, 2024 | 72.52 | 72.60 | 72.31 | 72.45 | 98,797 | -0.03(-0.04%) |
Mar 12, 2024 | 72.06 | 72.60 | 71.97 | 72.48 | 61,995 | +0.51(+0.71%) |
Mar 11, 2024 | 71.96 | 72.09 | 71.78 | 71.97 | 43,874 | -0.21(-0.29%) |
Mar 08, 2024 | 72.53 | 72.78 | 72.07 | 72.18 | 57,090 | -0.22(-0.30%) |
Mar 07, 2024 | 72.17 | 72.50 | 72.11 | 72.40 | 100,569 | +0.60(+0.83%) |
Mar 06, 2024 | 71.90 | 72.07 | 71.56 | 71.80 | 186,689 | +0.44(+0.61%) |
Mar 05, 2024 | 71.70 | 71.70 | 71.12 | 71.36 | 102,029 | -0.34(-0.47%) |
Mar 04, 2024 | 71.68 | 71.85 | 71.66 | 71.70 | 70,484 | -0.10(-0.14%) |
Mar 01, 2024 | 71.27 | 71.85 | 71.19 | 71.80 | 89,029 | +0.59(+0.83%) |
Feb 29, 2024 | 71.28 | 71.35 | 70.94 | 71.21 | 58,990 | +0.27(+0.38%) |
Feb 28, 2024 | 70.96 | 71.00 | 70.81 | 70.94 | 44,256 | -0.22(-0.31%) |
Feb 27, 2024 | 71.10 | 71.16 | 70.97 | 71.16 | 80,471 | +0.10(+0.14%) |
Feb 26, 2024 | 71.25 | 71.30 | 71.00 | 71.06 | 77,073 | -0.19(-0.27%) |
Feb 23, 2024 | 71.27 | 71.39 | 71.15 | 71.25 | 52,940 | +0.08(+0.11%) |
Feb 22, 2024 | 70.75 | 71.25 | 70.65 | 71.17 | 73,460 | +0.93(+1.32%) |
Feb 21, 2024 | 70.11 | 70.28 | 69.88 | 70.24 | 123,806 | +0.09(+0.13%) |
Feb 20, 2024 | 70.36 | 70.42 | 70.02 | 70.15 | 168,186 | -0.18(-0.26%) |
Feb 16, 2024 | 70.45 | 70.67 | 70.28 | 70.33 | 48,599 | -0.15(-0.21%) |
Feb 15, 2024 | 70.17 | 70.50 | 70.13 | 70.48 | 66,380 | +0.52(+0.74%) |
Feb 14, 2024 | 69.62 | 69.98 | 69.60 | 69.96 | 88,971 | +0.65(+0.94%) |
Feb 13, 2024 | 69.56 | 69.59 | 68.98 | 69.32 | 157,027 | -1.06(-1.50%) |
Feb 12, 2024 | 70.22 | 70.58 | 70.22 | 70.37 | 57,497 | +0.15(+0.21%) |
Feb 09, 2024 | 69.92 | 70.27 | 69.91 | 70.22 | 72,322 | +0.26(+0.37%) |
Feb 08, 2024 | 69.94 | 69.99 | 69.76 | 69.96 | 128,041 | +0.01(+0.01%) |
Feb 07, 2024 | 69.81 | 70.07 | 69.80 | 69.95 | 69,325 | +0.20(+0.29%) |
Feb 06, 2024 | 69.56 | 69.77 | 69.46 | 69.75 | 78,427 | +0.34(+0.49%) |
Feb 05, 2024 | 69.53 | 69.53 | 69.08 | 69.41 | 118,503 | -0.29(-0.41%) |
Feb 02, 2024 | 69.39 | 69.79 | 69.32 | 69.70 | 47,384 | +0.14(+0.20%) |