Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 69.94 | 71.14 | 69.19 | 70.95 | 359,308 | +0.67(+0.95%) |
Apr 24, 2024 | 69.90 | 71.25 | 69.75 | 70.28 | 440,307 | +0.38(+0.54%) |
Apr 23, 2024 | 69.63 | 69.91 | 69.20 | 69.90 | 559,062 | +0.33(+0.47%) |
Apr 22, 2024 | 69.59 | 70.35 | 69.28 | 69.57 | 633,089 | -0.13(-0.19%) |
Apr 19, 2024 | 69.98 | 70.41 | 69.43 | 69.70 | 192,347 | -0.26(-0.37%) |
Apr 18, 2024 | 70.58 | 70.60 | 69.55 | 69.96 | 339,474 | -0.55(-0.78%) |
Apr 17, 2024 | 70.45 | 70.84 | 69.75 | 70.51 | 259,005 | +0.10(+0.14%) |
Apr 16, 2024 | 70.90 | 70.96 | 70.01 | 70.41 | 686,882 | -0.45(-0.64%) |
Apr 15, 2024 | 71.09 | 71.42 | 70.34 | 70.86 | 168,745 | +0.25(+0.35%) |
Apr 12, 2024 | 70.52 | 70.90 | 70.37 | 70.61 | 237,868 | -0.08(-0.11%) |
Apr 11, 2024 | 71.17 | 71.36 | 70.38 | 70.69 | 287,734 | -0.37(-0.52%) |
Apr 10, 2024 | 71.32 | 71.79 | 70.80 | 71.06 | 313,351 | -0.64(-0.89%) |
Apr 09, 2024 | 71.74 | 71.74 | 70.43 | 71.70 | 288,938 | +0.57(+0.80%) |
Apr 08, 2024 | 71.05 | 71.73 | 70.92 | 71.13 | 198,336 | +0.07(+0.10%) |
Apr 05, 2024 | 69.90 | 71.22 | 69.42 | 71.06 | 341,689 | +1.24(+1.78%) |
Apr 04, 2024 | 71.62 | 71.62 | 69.51 | 69.82 | 396,363 | -1.30(-1.83%) |
Apr 03, 2024 | 71.48 | 71.73 | 71.07 | 71.12 | 309,363 | -0.58(-0.81%) |
Apr 02, 2024 | 72.55 | 72.74 | 71.15 | 71.70 | 469,355 | -0.91(-1.25%) |
Apr 01, 2024 | 72.67 | 72.95 | 72.41 | 72.61 | 237,056 | -0.11(-0.15%) |
Mar 28, 2024 | 72.72 | 0 | -0.41(-0.56%) | |||
Mar 27, 2024 | 73.40 | 73.83 | 72.77 | 73.13 | 214,047 | +0.00(+0.00%) |
Mar 26, 2024 | 72.64 | 73.70 | 72.37 | 73.13 | 531,497 | +0.78(+1.08%) |
Mar 25, 2024 | 72.14 | 72.69 | 71.77 | 72.35 | 191,536 | -0.13(-0.18%) |
Mar 22, 2024 | 72.58 | 72.77 | 72.29 | 72.48 | 186,243 | -0.08(-0.11%) |
Mar 21, 2024 | 72.74 | 73.02 | 72.12 | 72.56 | 332,020 | -0.33(-0.45%) |
Mar 20, 2024 | 73.59 | 73.62 | 72.70 | 72.89 | 382,117 | -0.50(-0.68%) |
Mar 19, 2024 | 73.59 | 73.95 | 73.13 | 73.39 | 297,106 | -0.12(-0.16%) |
Mar 18, 2024 | 73.84 | 74.25 | 73.15 | 73.51 | 236,007 | -0.41(-0.55%) |
Mar 15, 2024 | 74.00 | 74.29 | 72.92 | 73.92 | 2,735,071 | -0.20(-0.27%) |
Mar 14, 2024 | 74.49 | 74.49 | 73.67 | 74.12 | 551,263 | -0.50(-0.67%) |
Mar 13, 2024 | 74.43 | 75.00 | 74.17 | 74.62 | 369,671 | +0.14(+0.19%) |
Mar 12, 2024 | 74.23 | 74.71 | 74.05 | 74.48 | 276,693 | +0.40(+0.54%) |
Mar 11, 2024 | 74.00 | 74.37 | 73.68 | 74.08 | 351,400 | +0.08(+0.11%) |
Mar 08, 2024 | 74.24 | 74.77 | 73.70 | 74.00 | 452,265 | -0.31(-0.42%) |
Mar 07, 2024 | 73.42 | 74.38 | 73.32 | 74.31 | 271,432 | +1.24(+1.70%) |
Mar 06, 2024 | 73.07 | 73.53 | 72.68 | 73.07 | 298,786 | +0.41(+0.56%) |
Mar 05, 2024 | 72.43 | 73.05 | 72.04 | 72.66 | 341,014 | +0.15(+0.21%) |
Mar 04, 2024 | 73.36 | 73.44 | 72.43 | 72.51 | 312,984 | -0.94(-1.28%) |
Mar 01, 2024 | 73.37 | 74.16 | 73.16 | 73.45 | 305,998 | -0.03(-0.04%) |
Feb 29, 2024 | 74.29 | 74.29 | 73.40 | 73.48 | 1,132,588 | -0.44(-0.60%) |
Feb 28, 2024 | 73.81 | 74.12 | 73.45 | 73.92 | 416,060 | -0.16(-0.22%) |
Feb 27, 2024 | 73.05 | 74.10 | 72.45 | 74.08 | 605,636 | +0.83(+1.13%) |
Feb 26, 2024 | 73.69 | 74.32 | 72.96 | 73.25 | 672,448 | -0.44(-0.60%) |
Feb 23, 2024 | 73.00 | 73.76 | 72.81 | 73.69 | 611,801 | +0.73(+1.00%) |
Feb 22, 2024 | 71.29 | 73.04 | 71.03 | 72.96 | 570,487 | +1.74(+2.44%) |
Feb 21, 2024 | 71.19 | 71.80 | 70.98 | 71.22 | 428,598 | -0.01(-0.01%) |
Feb 20, 2024 | 70.94 | 71.84 | 70.90 | 71.23 | 1,166,719 | +0.21(+0.30%) |
Feb 16, 2024 | 71.02 | 0 | +0.42(+0.59%) | |||
Feb 15, 2024 | 69.85 | 70.84 | 69.85 | 70.60 | 332,890 | +0.58(+0.83%) |
Feb 14, 2024 | 68.30 | 70.10 | 68.30 | 70.02 | 491,268 | +1.58(+2.31%) |
Feb 13, 2024 | 68.92 | 69.19 | 68.12 | 68.44 | 484,633 | -0.82(-1.18%) |
Feb 12, 2024 | 69.12 | 70.02 | 69.12 | 69.26 | 402,203 | +0.00(+0.00%) |
Feb 09, 2024 | 69.38 | 69.54 | 69.06 | 69.26 | 296,914 | -0.22(-0.32%) |
Feb 08, 2024 | 70.14 | 70.14 | 69.04 | 69.48 | 453,412 | -0.52(-0.74%) |
Feb 07, 2024 | 70.31 | 70.74 | 69.75 | 70.00 | 330,139 | -0.33(-0.47%) |
Feb 06, 2024 | 69.65 | 70.63 | 69.50 | 70.33 | 342,758 | +0.61(+0.87%) |
Feb 05, 2024 | 70.63 | 71.00 | 69.42 | 69.72 | 574,054 | -0.83(-1.18%) |
Feb 02, 2024 | 71.23 | 71.32 | 70.10 | 70.55 | 345,455 | -0.56(-0.79%) |