Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 69.17 | 69.60 | 68.86 | 69.39 | 10,087,125 | +0.79(+1.15%) |
Apr 17, 2024 | 69.09 | 69.40 | 67.96 | 68.60 | 8,575,512 | -0.43(-0.62%) |
Apr 16, 2024 | 71.66 | 71.66 | 68.97 | 69.03 | 9,602,812 | +0.07(+0.10%) |
Apr 15, 2024 | 69.12 | 70.00 | 68.78 | 68.96 | 7,234,179 | +0.32(+0.47%) |
Apr 12, 2024 | 69.54 | 69.86 | 68.32 | 68.64 | 7,691,025 | -1.10(-1.58%) |
Apr 11, 2024 | 71.12 | 71.21 | 69.70 | 69.74 | 10,447,478 | -1.41(-1.98%) |
Apr 10, 2024 | 73.10 | 73.18 | 70.84 | 71.15 | 8,363,076 | -2.21(-3.01%) |
Apr 09, 2024 | 74.74 | 74.85 | 73.11 | 73.36 | 5,933,911 | -1.08(-1.45%) |
Apr 08, 2024 | 74.41 | 74.75 | 73.83 | 74.44 | 6,496,590 | -0.14(-0.19%) |
Apr 05, 2024 | 74.06 | 75.12 | 73.70 | 74.58 | 6,366,640 | +0.68(+0.92%) |
Apr 04, 2024 | 74.88 | 75.27 | 73.78 | 73.90 | 5,815,813 | -0.70(-0.94%) |
Apr 03, 2024 | 74.04 | 74.70 | 73.32 | 74.60 | 9,200,689 | +0.78(+1.06%) |
Apr 02, 2024 | 74.88 | 75.19 | 71.96 | 73.82 | 23,675,174 | -5.74(-7.21%) |
Apr 01, 2024 | 79.73 | 79.97 | 79.10 | 79.56 | 8,954,923 | -0.20(-0.25%) |
Mar 28, 2024 | 79.54 | 80.75 | 79.86 | 79.76 | 8,981,329 | +0.33(+0.42%) |
Mar 27, 2024 | 79.55 | 79.99 | 78.71 | 79.43 | 10,263,561 | +0.11(+0.14%) |
Mar 26, 2024 | 77.66 | 79.75 | 77.66 | 79.32 | 10,158,733 | +0.34(+0.43%) |
Mar 25, 2024 | 78.83 | 79.83 | 78.55 | 78.98 | 7,956,644 | +0.50(+0.64%) |
Mar 22, 2024 | 78.38 | 79.50 | 78.38 | 78.48 | 11,110,481 | +0.21(+0.27%) |
Mar 21, 2024 | 78.59 | 78.94 | 77.40 | 78.27 | 8,799,969 | -0.71(-0.90%) |
Mar 20, 2024 | 77.74 | 79.00 | 77.62 | 78.98 | 6,446,112 | +0.92(+1.18%) |
Mar 19, 2024 | 77.89 | 78.90 | 77.69 | 78.06 | 7,177,486 | +0.49(+0.63%) |
Mar 18, 2024 | 77.26 | 77.64 | 76.39 | 77.57 | 7,116,890 | +0.17(+0.22%) |
Mar 15, 2024 | 75.60 | 77.61 | 75.60 | 77.40 | 17,144,920 | +0.98(+1.28%) |
Mar 14, 2024 | 74.77 | 76.50 | 74.28 | 76.42 | 7,849,042 | +1.34(+1.78%) |
Mar 13, 2024 | 75.15 | 76.01 | 74.76 | 75.08 | 5,155,635 | -0.13(-0.17%) |
Mar 12, 2024 | 75.82 | 75.89 | 74.65 | 75.21 | 4,640,188 | -0.73(-0.96%) |
Mar 11, 2024 | 74.75 | 76.45 | 74.53 | 75.94 | 6,267,851 | +0.87(+1.16%) |
Mar 08, 2024 | 74.35 | 75.37 | 74.11 | 75.07 | 6,082,870 | +0.77(+1.04%) |
Mar 07, 2024 | 74.35 | 74.96 | 73.56 | 74.30 | 6,710,360 | -0.04(-0.05%) |
Mar 06, 2024 | 73.57 | 74.70 | 73.42 | 74.34 | 8,839,780 | +0.63(+0.85%) |
Mar 05, 2024 | 74.15 | 75.39 | 73.35 | 73.71 | 14,982,522 | -0.18(-0.24%) |
Mar 04, 2024 | 73.96 | 74.91 | 73.66 | 73.89 | 13,748,020 | +0.05(+0.07%) |
Mar 01, 2024 | 74.63 | 74.67 | 73.04 | 73.84 | 8,495,666 | -0.53(-0.71%) |
Feb 29, 2024 | 75.65 | 75.92 | 73.54 | 74.37 | 14,535,652 | -0.82(-1.09%) |
Feb 28, 2024 | 76.09 | 76.26 | 74.76 | 75.19 | 6,781,859 | -1.08(-1.42%) |
Feb 27, 2024 | 76.46 | 77.09 | 76.14 | 76.27 | 5,244,858 | -0.16(-0.21%) |
Feb 26, 2024 | 77.40 | 77.95 | 76.28 | 76.43 | 5,295,713 | -0.77(-1.00%) |
Feb 23, 2024 | 77.29 | 77.52 | 76.62 | 77.20 | 4,337,300 | +0.10(+0.13%) |
Feb 22, 2024 | 77.15 | 77.50 | 76.74 | 77.10 | 5,698,561 | -0.05(-0.06%) |
Feb 21, 2024 | 76.32 | 77.39 | 76.17 | 77.15 | 18,722,724 | +0.84(+1.10%) |
Feb 20, 2024 | 76.92 | 77.57 | 76.14 | 76.31 | 6,923,069 | -0.79(-1.02%) |
Feb 16, 2024 | 76.75 | 77.44 | 76.35 | 77.10 | 8,242,878 | +0.50(+0.65%) |
Feb 15, 2024 | 76.72 | 77.92 | 76.53 | 76.60 | 13,528,782 | +0.19(+0.25%) |
Feb 14, 2024 | 76.76 | 77.54 | 76.03 | 76.41 | 9,768,793 | -0.18(-0.24%) |
Feb 13, 2024 | 77.10 | 78.30 | 76.18 | 76.59 | 8,859,793 | -0.70(-0.91%) |
Feb 12, 2024 | 76.00 | 78.02 | 75.61 | 77.29 | 11,200,485 | +0.97(+1.27%) |
Feb 09, 2024 | 75.00 | 76.35 | 74.46 | 76.32 | 9,000,602 | +1.24(+1.65%) |
Feb 08, 2024 | 75.86 | 75.87 | 74.56 | 75.08 | 12,426,979 | -0.97(-1.28%) |
Feb 07, 2024 | 75.15 | 77.40 | 75.06 | 76.05 | 14,952,690 | +2.29(+3.10%) |
Feb 06, 2024 | 72.44 | 74.17 | 72.44 | 73.76 | 11,651,689 | +1.32(+1.82%) |
Feb 05, 2024 | 73.09 | 73.24 | 71.59 | 72.44 | 23,862,656 | -0.65(-0.89%) |
Feb 02, 2024 | 74.00 | 74.35 | 73.02 | 73.09 | 10,539,913 | -0.83(-1.12%) |