Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 67.27 | 67.58 | 67.27 | 67.53 | 14,750 | +0.38(+0.57%) |
Apr 18, 2024 | 67.41 | 67.61 | 67.06 | 67.15 | 11,011 | +0.08(+0.12%) |
Apr 17, 2024 | 67.48 | 67.61 | 67.05 | 67.07 | 15,113 | -0.15(-0.22%) |
Apr 16, 2024 | 67.62 | 67.62 | 67.16 | 67.22 | 13,379 | -0.29(-0.43%) |
Apr 15, 2024 | 68.57 | 68.70 | 67.42 | 67.51 | 11,042 | -0.54(-0.79%) |
Apr 12, 2024 | 68.62 | 68.66 | 67.90 | 68.05 | 13,754 | -0.88(-1.28%) |
Apr 11, 2024 | 69.04 | 69.23 | 68.52 | 68.93 | 13,129 | -0.01(-0.02%) |
Apr 10, 2024 | 68.95 | 69.20 | 68.70 | 68.94 | 14,716 | -0.82(-1.17%) |
Apr 09, 2024 | 69.79 | 69.90 | 69.32 | 69.76 | 17,451 | +0.09(+0.13%) |
Apr 08, 2024 | 69.64 | 69.82 | 69.61 | 69.67 | 17,326 | +0.03(+0.04%) |
Apr 05, 2024 | 69.20 | 69.78 | 69.12 | 69.64 | 22,759 | +0.46(+0.66%) |
Apr 04, 2024 | 70.26 | 70.35 | 69.07 | 69.18 | 23,633 | -0.71(-1.02%) |
Apr 03, 2024 | 69.80 | 70.06 | 69.75 | 69.89 | 23,972 | -0.09(-0.13%) |
Apr 02, 2024 | 69.97 | 69.98 | 69.69 | 69.98 | 35,068 | -0.41(-0.58%) |
Apr 01, 2024 | 70.75 | 70.75 | 70.27 | 70.39 | 22,667 | -0.33(-0.47%) |
Mar 28, 2024 | 70.59 | 70.84 | 70.58 | 70.72 | 30,231 | +0.21(+0.30%) |
Mar 27, 2024 | 69.97 | 70.51 | 69.97 | 70.51 | 16,581 | +0.99(+1.42%) |
Mar 26, 2024 | 69.91 | 69.91 | 69.52 | 69.52 | 127,289 | -0.26(-0.37%) |
Mar 25, 2024 | 69.89 | 69.99 | 69.75 | 69.78 | 14,245 | -0.20(-0.29%) |
Mar 22, 2024 | 70.32 | 70.32 | 69.92 | 69.98 | 20,451 | -0.46(-0.65%) |
Mar 21, 2024 | 70.26 | 70.55 | 70.26 | 70.44 | 15,319 | +0.53(+0.76%) |
Mar 20, 2024 | 69.29 | 69.91 | 69.29 | 69.91 | 30,073 | +0.52(+0.75%) |
Mar 19, 2024 | 68.93 | 69.39 | 68.93 | 69.39 | 16,242 | +0.38(+0.55%) |
Mar 18, 2024 | 69.07 | 69.21 | 69.00 | 69.01 | 24,747 | +0.24(+0.35%) |
Mar 15, 2024 | 68.66 | 69.01 | 68.66 | 68.77 | 12,088 | -0.13(-0.18%) |
Mar 14, 2024 | 69.37 | 69.37 | 68.58 | 68.90 | 15,214 | -0.46(-0.67%) |
Mar 13, 2024 | 69.42 | 69.52 | 69.16 | 69.36 | 14,230 | +0.04(+0.06%) |
Mar 12, 2024 | 69.12 | 69.43 | 68.92 | 69.32 | 15,804 | +0.40(+0.58%) |
Mar 11, 2024 | 68.70 | 68.95 | 68.49 | 68.92 | 16,983 | +0.15(+0.22%) |
Mar 08, 2024 | 68.99 | 69.27 | 68.76 | 68.77 | 41,245 | -0.29(-0.42%) |
Mar 07, 2024 | 69.00 | 69.16 | 68.95 | 69.06 | 66,036 | +0.47(+0.69%) |
Mar 06, 2024 | 68.58 | 68.84 | 68.40 | 68.59 | 13,944 | +0.39(+0.57%) |
Mar 05, 2024 | 68.50 | 68.58 | 68.04 | 68.20 | 14,266 | -0.24(-0.35%) |
Mar 04, 2024 | 68.19 | 68.61 | 68.19 | 68.44 | 29,411 | +0.13(+0.19%) |
Mar 01, 2024 | 68.00 | 68.35 | 67.83 | 68.31 | 20,074 | +0.37(+0.54%) |
Feb 29, 2024 | 68.00 | 68.05 | 67.79 | 67.94 | 15,369 | +0.25(+0.37%) |
Feb 28, 2024 | 67.69 | 67.83 | 67.62 | 67.69 | 18,266 | -0.05(-0.07%) |
Feb 27, 2024 | 67.81 | 67.81 | 67.64 | 67.74 | 27,662 | -0.02(-0.03%) |
Feb 26, 2024 | 67.95 | 68.08 | 67.67 | 67.76 | 11,703 | -0.20(-0.29%) |
Feb 23, 2024 | 67.96 | 68.10 | 67.87 | 67.96 | 16,866 | +0.23(+0.34%) |
Feb 22, 2024 | 67.37 | 67.85 | 67.37 | 67.73 | 17,289 | +0.74(+1.10%) |
Feb 21, 2024 | 66.66 | 66.99 | 66.66 | 66.99 | 19,358 | +0.20(+0.30%) |
Feb 20, 2024 | 66.71 | 66.96 | 66.61 | 66.79 | 20,929 | -0.14(-0.21%) |
Feb 16, 2024 | 66.95 | 67.29 | 66.76 | 66.93 | 18,121 | -0.11(-0.17%) |
Feb 15, 2024 | 66.50 | 67.13 | 66.50 | 67.04 | 21,270 | +0.73(+1.11%) |
Feb 14, 2024 | 66.19 | 66.32 | 65.96 | 66.31 | 33,515 | +0.36(+0.55%) |
Feb 13, 2024 | 66.22 | 66.32 | 65.47 | 65.95 | 24,043 | -0.90(-1.34%) |
Feb 12, 2024 | 66.55 | 67.04 | 66.55 | 66.85 | 27,784 | +0.27(+0.40%) |
Feb 09, 2024 | 66.51 | 66.58 | 66.27 | 66.58 | 34,499 | +0.07(+0.11%) |
Feb 08, 2024 | 66.36 | 66.51 | 66.21 | 66.51 | 25,115 | +0.16(+0.24%) |
Feb 07, 2024 | 66.39 | 66.45 | 66.10 | 66.35 | 18,447 | +0.26(+0.39%) |
Feb 06, 2024 | 66.03 | 66.16 | 65.89 | 66.09 | 27,374 | +0.25(+0.38%) |
Feb 05, 2024 | 66.03 | 66.05 | 65.66 | 65.84 | 16,286 | -0.38(-0.57%) |
Feb 02, 2024 | 66.04 | 66.57 | 65.85 | 66.22 | 24,625 | +0.00(+0.00%) |