Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 69.75 | 70.03 | 69.66 | 69.80 | 100,800 | -0.04(-0.06%) |
Apr 25, 2024 | 69.64 | 69.94 | 69.31 | 69.84 | 64,210 | -0.25(-0.36%) |
Apr 24, 2024 | 69.89 | 70.14 | 69.70 | 70.09 | 89,233 | +0.10(+0.14%) |
Apr 23, 2024 | 69.58 | 70.07 | 69.58 | 69.99 | 79,267 | +0.58(+0.83%) |
Apr 22, 2024 | 69.06 | 69.78 | 68.87 | 69.41 | 78,279 | +0.63(+0.91%) |
Apr 19, 2024 | 68.65 | 69.00 | 68.64 | 68.78 | 145,611 | +0.22(+0.32%) |
Apr 18, 2024 | 68.81 | 69.02 | 68.43 | 68.56 | 196,670 | +0.01(+0.01%) |
Apr 17, 2024 | 68.88 | 68.99 | 68.36 | 68.55 | 70,944 | -0.08(-0.12%) |
Apr 16, 2024 | 69.02 | 69.02 | 68.54 | 68.63 | 124,320 | -0.28(-0.41%) |
Apr 15, 2024 | 70.02 | 70.11 | 68.82 | 68.91 | 124,927 | -0.47(-0.68%) |
Apr 12, 2024 | 70.00 | 70.04 | 69.22 | 69.38 | 102,011 | -0.98(-1.39%) |
Apr 11, 2024 | 70.43 | 70.64 | 69.87 | 70.36 | 94,530 | +0.04(+0.06%) |
Apr 10, 2024 | 70.46 | 70.53 | 69.97 | 70.32 | 254,122 | -0.81(-1.14%) |
Apr 09, 2024 | 71.13 | 71.21 | 70.47 | 71.13 | 103,754 | +0.17(+0.24%) |
Apr 08, 2024 | 70.92 | 71.10 | 70.90 | 70.96 | 52,347 | +0.04(+0.06%) |
Apr 05, 2024 | 70.47 | 71.16 | 70.44 | 70.92 | 129,966 | +0.49(+0.69%) |
Apr 04, 2024 | 71.67 | 71.70 | 70.37 | 70.43 | 105,976 | -0.76(-1.07%) |
Apr 03, 2024 | 71.23 | 71.40 | 71.04 | 71.19 | 57,366 | -0.10(-0.14%) |
Apr 02, 2024 | 71.26 | 71.35 | 71.08 | 71.29 | 97,882 | -0.35(-0.49%) |
Apr 01, 2024 | 72.07 | 72.07 | 71.57 | 71.64 | 72,125 | -0.42(-0.58%) |
Mar 28, 2024 | 71.95 | 72.17 | 71.89 | 72.06 | 161,463 | +0.19(+0.26%) |
Mar 27, 2024 | 71.35 | 71.87 | 71.34 | 71.87 | 108,585 | +0.93(+1.31%) |
Mar 26, 2024 | 71.25 | 71.29 | 70.94 | 70.94 | 202,094 | -0.21(-0.29%) |
Mar 25, 2024 | 71.29 | 71.39 | 71.12 | 71.15 | 113,828 | -0.17(-0.24%) |
Mar 22, 2024 | 71.68 | 71.70 | 71.32 | 71.32 | 47,331 | -0.43(-0.60%) |
Mar 21, 2024 | 71.62 | 72.00 | 71.62 | 71.75 | 78,519 | +0.40(+0.56%) |
Mar 20, 2024 | 70.83 | 71.37 | 70.70 | 71.35 | 98,856 | +0.51(+0.72%) |
Mar 19, 2024 | 70.42 | 70.86 | 70.42 | 70.84 | 96,877 | +0.35(+0.50%) |
Mar 18, 2024 | 70.53 | 70.64 | 70.40 | 70.49 | 92,564 | +0.22(+0.31%) |
Mar 15, 2024 | 70.22 | 70.45 | 70.12 | 70.27 | 103,889 | -0.19(-0.27%) |
Mar 14, 2024 | 70.82 | 70.82 | 70.09 | 70.46 | 82,520 | -0.31(-0.44%) |
Mar 13, 2024 | 70.84 | 70.95 | 70.58 | 70.77 | 157,816 | +0.01(+0.01%) |
Mar 12, 2024 | 70.56 | 70.87 | 70.35 | 70.76 | 135,136 | +0.42(+0.60%) |
Mar 11, 2024 | 70.02 | 70.38 | 69.88 | 70.34 | 96,631 | +0.14(+0.20%) |
Mar 08, 2024 | 70.47 | 70.62 | 70.16 | 70.20 | 112,099 | -0.20(-0.28%) |
Mar 07, 2024 | 70.39 | 70.57 | 70.32 | 70.40 | 78,775 | +0.40(+0.57%) |
Mar 06, 2024 | 70.05 | 70.29 | 69.83 | 70.00 | 75,473 | +0.37(+0.53%) |
Mar 05, 2024 | 69.85 | 70.07 | 69.39 | 69.63 | 97,531 | -0.29(-0.41%) |
Mar 04, 2024 | 69.71 | 70.10 | 69.68 | 69.92 | 107,217 | +0.17(+0.24%) |
Mar 01, 2024 | 69.36 | 69.80 | 69.23 | 69.75 | 107,492 | +0.43(+0.62%) |
Feb 29, 2024 | 69.41 | 69.48 | 69.14 | 69.32 | 89,962 | +0.12(+0.17%) |
Feb 28, 2024 | 69.09 | 69.30 | 69.01 | 69.20 | 79,279 | -0.01(-0.01%) |
Feb 27, 2024 | 69.22 | 69.22 | 69.03 | 69.21 | 114,572 | +0.07(+0.10%) |
Feb 26, 2024 | 69.34 | 69.46 | 69.09 | 69.14 | 81,042 | -0.25(-0.36%) |
Feb 23, 2024 | 69.32 | 69.58 | 69.32 | 69.39 | 122,985 | +0.17(+0.25%) |
Feb 22, 2024 | 68.76 | 69.34 | 68.66 | 69.22 | 187,958 | +0.83(+1.21%) |
Feb 21, 2024 | 68.07 | 68.39 | 67.93 | 68.39 | 133,357 | +0.34(+0.50%) |
Feb 20, 2024 | 68.07 | 68.27 | 67.96 | 68.06 | 99,823 | -0.13(-0.19%) |
Feb 16, 2024 | 68.25 | 68.57 | 68.10 | 68.18 | 198,059 | -0.15(-0.22%) |
Feb 15, 2024 | 67.76 | 68.40 | 67.76 | 68.33 | 144,397 | +0.67(+0.99%) |
Feb 14, 2024 | 67.56 | 67.70 | 67.25 | 67.67 | 118,906 | +0.34(+0.50%) |
Feb 13, 2024 | 67.60 | 67.73 | 66.88 | 67.33 | 140,818 | -0.85(-1.24%) |
Feb 12, 2024 | 68.00 | 68.35 | 67.96 | 68.17 | 89,908 | +0.25(+0.37%) |
Feb 09, 2024 | 67.90 | 67.97 | 67.72 | 67.93 | 254,816 | +0.03(+0.04%) |
Feb 08, 2024 | 67.83 | 67.93 | 67.67 | 67.90 | 154,885 | +0.03(+0.04%) |
Feb 07, 2024 | 67.85 | 67.93 | 67.64 | 67.87 | 65,169 | +0.32(+0.47%) |
Feb 06, 2024 | 67.41 | 67.59 | 67.33 | 67.55 | 222,138 | +0.24(+0.36%) |
Feb 05, 2024 | 67.48 | 67.54 | 67.09 | 67.31 | 135,896 | -0.36(-0.53%) |
Feb 02, 2024 | 67.42 | 67.95 | 67.24 | 67.67 | 107,895 | +0.03(+0.04%) |