Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 70.76 | 70.88 | 70.72 | 70.82 | 5,938,680 | +0.03(+0.04%) |
Apr 19, 2024 | 70.85 | 70.88 | 70.73 | 70.79 | 8,344,129 | +0.09(+0.13%) |
Apr 18, 2024 | 70.88 | 70.89 | 70.64 | 70.70 | 6,349,605 | -0.19(-0.27%) |
Apr 17, 2024 | 70.77 | 70.94 | 70.66 | 70.89 | 6,567,910 | +0.34(+0.48%) |
Apr 16, 2024 | 70.52 | 70.61 | 70.42 | 70.55 | 14,378,971 | -0.18(-0.25%) |
Apr 15, 2024 | 70.85 | 70.86 | 70.63 | 70.73 | 8,079,263 | -0.47(-0.66%) |
Apr 12, 2024 | 71.26 | 71.35 | 71.19 | 71.20 | 12,479,151 | +0.16(+0.23%) |
Apr 11, 2024 | 71.19 | 71.23 | 70.91 | 71.04 | 16,574,145 | +0.00(+0.00%) |
Apr 10, 2024 | 71.38 | 71.39 | 71.01 | 71.04 | 8,196,406 | -0.84(-1.17%) |
Apr 09, 2024 | 71.82 | 71.93 | 71.81 | 71.88 | 8,886,345 | +0.26(+0.36%) |
Apr 08, 2024 | 71.61 | 71.70 | 71.57 | 71.62 | 13,874,112 | -0.06(-0.08%) |
Apr 05, 2024 | 71.76 | 71.93 | 71.68 | 71.68 | 11,531,961 | -0.36(-0.50%) |
Apr 04, 2024 | 72.06 | 72.06 | 71.87 | 72.04 | 12,412,925 | +0.15(+0.21%) |
Apr 03, 2024 | 71.65 | 71.90 | 71.56 | 71.89 | 5,418,560 | +0.05(+0.07%) |
Apr 02, 2024 | 71.68 | 71.85 | 71.58 | 71.84 | 9,043,210 | -0.08(-0.11%) |
Apr 01, 2024 | 72.15 | 72.19 | 71.86 | 71.92 | 6,157,413 | -0.49(-0.68%) |
Mar 28, 2024 | 72.42 | 72.43 | 72.42 | 72.41 | 5,342,349 | -0.09(-0.12%) |
Mar 27, 2024 | 72.35 | 72.53 | 72.30 | 72.50 | 7,848,632 | +0.25(+0.34%) |
Mar 26, 2024 | 72.22 | 72.27 | 72.10 | 72.25 | 7,625,990 | +0.06(+0.08%) |
Mar 25, 2024 | 72.28 | 72.28 | 72.14 | 72.19 | 7,982,240 | -0.14(-0.19%) |
Mar 22, 2024 | 72.39 | 72.40 | 72.27 | 72.33 | 4,181,943 | +0.24(+0.33%) |
Mar 21, 2024 | 72.18 | 72.22 | 72.02 | 72.09 | 5,509,239 | +0.06(+0.08%) |
Mar 20, 2024 | 71.96 | 72.17 | 71.82 | 72.03 | 5,302,816 | +0.13(+0.18%) |
Mar 19, 2024 | 71.84 | 71.97 | 71.81 | 71.91 | 4,573,856 | +0.19(+0.26%) |
Mar 18, 2024 | 71.80 | 71.83 | 71.69 | 71.72 | 5,300,191 | -0.09(-0.12%) |
Mar 15, 2024 | 71.82 | 71.89 | 71.76 | 71.81 | 4,798,477 | -0.04(-0.06%) |
Mar 14, 2024 | 72.08 | 72.08 | 71.84 | 71.85 | 5,229,618 | -0.43(-0.59%) |
Mar 13, 2024 | 72.32 | 72.40 | 72.26 | 72.27 | 6,141,497 | -0.12(-0.17%) |
Mar 12, 2024 | 72.49 | 72.50 | 72.33 | 72.40 | 4,713,420 | -0.21(-0.30%) |
Mar 11, 2024 | 72.68 | 72.69 | 72.54 | 72.61 | 5,641,912 | -0.03(-0.04%) |
Mar 08, 2024 | 72.69 | 72.75 | 72.59 | 72.64 | 7,209,193 | +0.07(+0.10%) |
Mar 07, 2024 | 72.62 | 72.63 | 72.44 | 72.57 | 7,517,867 | +0.12(+0.17%) |
Mar 06, 2024 | 72.40 | 72.59 | 72.39 | 72.45 | 29,041,806 | +0.13(+0.18%) |
Mar 05, 2024 | 72.23 | 72.40 | 72.17 | 72.32 | 6,227,129 | +0.39(+0.54%) |
Mar 04, 2024 | 71.92 | 72.01 | 71.89 | 71.94 | 27,736,622 | -0.17(-0.24%) |
Mar 01, 2024 | 71.73 | 72.15 | 71.60 | 72.10 | 6,387,099 | +0.30(+0.42%) |
Feb 29, 2024 | 71.78 | 71.94 | 71.75 | 71.80 | 6,037,734 | +0.12(+0.17%) |
Feb 28, 2024 | 71.58 | 71.71 | 71.55 | 71.68 | 5,285,388 | +0.16(+0.22%) |
Feb 27, 2024 | 71.60 | 71.69 | 71.50 | 71.52 | 5,565,967 | -0.11(-0.15%) |
Feb 26, 2024 | 71.78 | 71.78 | 71.51 | 71.63 | 5,285,939 | -0.13(-0.18%) |
Feb 23, 2024 | 71.51 | 71.83 | 71.51 | 71.76 | 6,182,879 | +0.26(+0.36%) |
Feb 22, 2024 | 71.51 | 71.60 | 71.43 | 71.50 | 11,953,214 | +0.03(+0.04%) |
Feb 21, 2024 | 71.75 | 71.75 | 71.45 | 71.48 | 6,664,075 | -0.20(-0.28%) |
Feb 20, 2024 | 71.70 | 71.79 | 71.63 | 71.67 | 7,649,573 | +0.09(+0.13%) |
Feb 16, 2024 | 71.50 | 71.59 | 71.44 | 71.58 | 5,062,574 | -0.23(-0.32%) |
Feb 15, 2024 | 71.89 | 71.92 | 71.69 | 71.81 | 6,772,763 | +0.20(+0.28%) |
Feb 14, 2024 | 71.42 | 71.67 | 71.40 | 71.61 | 6,955,929 | +0.27(+0.38%) |
Feb 13, 2024 | 71.56 | 71.58 | 71.33 | 71.35 | 13,013,660 | -0.63(-0.87%) |
Feb 12, 2024 | 72.03 | 72.07 | 71.89 | 71.97 | 6,096,806 | +0.02(+0.03%) |
Feb 09, 2024 | 71.91 | 71.98 | 71.87 | 71.95 | 5,975,269 | -0.05(-0.08%) |
Feb 08, 2024 | 72.08 | 72.14 | 71.97 | 72.01 | 8,033,837 | -0.19(-0.27%) |
Feb 07, 2024 | 72.23 | 72.44 | 72.19 | 72.20 | 9,310,588 | -0.14(-0.19%) |
Feb 06, 2024 | 72.11 | 72.41 | 72.08 | 72.34 | 8,358,376 | +0.34(+0.47%) |
Feb 05, 2024 | 72.16 | 72.19 | 71.93 | 72.00 | 7,621,064 | -0.58(-0.79%) |
Feb 02, 2024 | 72.61 | 72.72 | 72.45 | 72.58 | 7,865,639 | -0.66(-0.90%) |