Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 72.97 | 73.77 | 72.55 | 73.25 | 6,054,415 | +0.27(+0.37%) |
Apr 22, 2024 | 71.90 | 73.15 | 71.66 | 72.98 | 5,410,704 | +0.83(+1.15%) |
Apr 19, 2024 | 70.87 | 72.17 | 70.70 | 72.15 | 6,549,289 | +1.58(+2.24%) |
Apr 18, 2024 | 70.00 | 70.69 | 69.43 | 70.57 | 4,601,718 | +0.77(+1.10%) |
Apr 17, 2024 | 68.09 | 69.98 | 68.02 | 69.80 | 6,705,273 | +2.03(+3.00%) |
Apr 16, 2024 | 68.24 | 68.24 | 67.53 | 67.77 | 4,426,793 | -0.62(-0.91%) |
Apr 15, 2024 | 68.99 | 69.48 | 67.95 | 68.39 | 3,974,103 | -0.34(-0.49%) |
Apr 12, 2024 | 69.84 | 69.93 | 68.32 | 68.73 | 4,818,438 | -0.85(-1.22%) |
Apr 11, 2024 | 70.11 | 70.11 | 68.96 | 69.58 | 3,297,589 | -0.19(-0.27%) |
Apr 10, 2024 | 69.37 | 69.91 | 68.97 | 69.77 | 8,425,068 | -0.82(-1.16%) |
Apr 09, 2024 | 70.36 | 70.60 | 69.86 | 70.59 | 4,826,518 | +0.53(+0.76%) |
Apr 08, 2024 | 69.76 | 70.32 | 69.63 | 70.06 | 3,400,359 | +0.15(+0.21%) |
Apr 05, 2024 | 69.55 | 70.16 | 69.16 | 69.91 | 5,302,575 | -0.14(-0.20%) |
Apr 04, 2024 | 70.98 | 71.37 | 69.66 | 70.05 | 6,240,921 | -0.93(-1.31%) |
Apr 03, 2024 | 71.44 | 71.71 | 70.80 | 70.98 | 3,798,425 | -0.36(-0.50%) |
Apr 02, 2024 | 71.24 | 72.08 | 71.09 | 71.34 | 3,829,477 | +0.24(+0.34%) |
Apr 01, 2024 | 71.49 | 71.70 | 70.56 | 71.10 | 3,146,609 | -0.64(-0.89%) |
Mar 28, 2024 | 71.02 | 71.91 | 71.69 | 71.74 | 4,731,194 | +0.69(+0.97%) |
Mar 27, 2024 | 69.64 | 71.07 | 69.60 | 71.05 | 4,328,425 | +1.78(+2.57%) |
Mar 26, 2024 | 69.55 | 69.72 | 69.15 | 69.27 | 4,360,520 | -0.49(-0.70%) |
Mar 25, 2024 | 69.90 | 70.10 | 69.52 | 69.76 | 2,065,207 | -0.04(-0.06%) |
Mar 22, 2024 | 70.29 | 70.52 | 69.79 | 69.80 | 3,137,925 | -0.10(-0.14%) |
Mar 21, 2024 | 70.44 | 70.80 | 69.87 | 69.90 | 2,864,909 | -0.33(-0.47%) |
Mar 20, 2024 | 70.12 | 70.66 | 69.89 | 70.23 | 4,251,102 | +0.02(+0.03%) |
Mar 19, 2024 | 69.63 | 70.33 | 69.02 | 70.21 | 3,848,935 | +0.79(+1.14%) |
Mar 18, 2024 | 69.18 | 69.62 | 68.99 | 69.42 | 2,690,046 | +0.33(+0.48%) |
Mar 15, 2024 | 68.96 | 69.77 | 68.70 | 69.09 | 8,653,727 | -0.29(-0.42%) |
Mar 14, 2024 | 69.65 | 69.93 | 68.80 | 69.38 | 4,212,524 | -0.56(-0.80%) |
Mar 13, 2024 | 69.84 | 70.43 | 69.80 | 69.94 | 5,086,287 | +0.59(+0.85%) |
Mar 12, 2024 | 69.44 | 70.10 | 69.03 | 69.35 | 3,255,437 | -0.43(-0.62%) |
Mar 11, 2024 | 68.92 | 69.88 | 68.69 | 69.78 | 3,490,945 | +0.77(+1.12%) |
Mar 08, 2024 | 69.33 | 69.51 | 68.56 | 69.01 | 3,705,339 | -0.24(-0.35%) |
Mar 07, 2024 | 69.20 | 69.42 | 68.76 | 69.25 | 4,896,039 | +0.67(+0.98%) |
Mar 06, 2024 | 68.47 | 68.92 | 67.98 | 68.58 | 4,629,242 | +0.60(+0.88%) |
Mar 05, 2024 | 68.50 | 69.25 | 67.55 | 67.98 | 4,542,805 | -0.22(-0.32%) |
Mar 04, 2024 | 66.87 | 68.29 | 66.62 | 68.20 | 4,285,883 | +1.34(+2.00%) |
Mar 01, 2024 | 67.03 | 67.12 | 65.99 | 66.86 | 4,748,339 | -0.39(-0.58%) |
Feb 29, 2024 | 67.12 | 67.64 | 66.80 | 67.25 | 8,576,128 | +0.44(+0.66%) |
Feb 28, 2024 | 66.46 | 66.82 | 66.20 | 66.81 | 5,211,704 | +0.35(+0.53%) |
Feb 27, 2024 | 66.40 | 66.74 | 66.08 | 66.46 | 4,146,936 | +0.21(+0.32%) |
Feb 26, 2024 | 67.41 | 67.50 | 66.24 | 66.25 | 4,058,987 | -1.44(-2.13%) |
Feb 23, 2024 | 67.32 | 68.06 | 67.22 | 67.69 | 3,222,220 | +0.41(+0.61%) |
Feb 22, 2024 | 67.17 | 67.58 | 66.54 | 67.28 | 3,530,362 | -0.45(-0.66%) |
Feb 21, 2024 | 67.44 | 67.85 | 67.11 | 67.73 | 4,256,475 | +0.69(+1.03%) |
Feb 20, 2024 | 66.62 | 68.34 | 66.43 | 67.04 | 6,385,827 | +0.56(+0.84%) |
Feb 16, 2024 | 65.99 | 66.64 | 65.80 | 66.48 | 8,509,101 | +0.35(+0.53%) |
Feb 15, 2024 | 66.35 | 67.49 | 65.39 | 66.13 | 10,441,025 | -0.97(-1.45%) |
Feb 14, 2024 | 66.75 | 67.17 | 66.53 | 67.10 | 4,190,413 | +0.30(+0.44%) |
Feb 13, 2024 | 67.29 | 67.84 | 65.79 | 66.80 | 5,414,219 | -0.79(-1.17%) |
Feb 12, 2024 | 66.24 | 67.61 | 65.93 | 67.59 | 4,832,817 | +1.39(+2.09%) |
Feb 09, 2024 | 65.93 | 66.50 | 65.81 | 66.21 | 3,832,927 | -0.03(-0.04%) |
Feb 08, 2024 | 65.91 | 66.33 | 65.66 | 66.24 | 3,851,397 | -0.01(-0.01%) |
Feb 07, 2024 | 66.83 | 67.06 | 66.10 | 66.25 | 4,452,826 | -0.45(-0.67%) |
Feb 06, 2024 | 66.38 | 66.97 | 66.24 | 66.69 | 3,508,326 | +0.22(+0.33%) |
Feb 05, 2024 | 67.58 | 67.62 | 66.37 | 66.48 | 5,068,441 | -1.45(-2.14%) |
Feb 02, 2024 | 69.09 | 69.23 | 67.24 | 67.93 | 5,711,933 | -1.83(-2.62%) |