Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 71.54 | 71.68 | 71.45 | 71.64 | 33,078 | +0.18(+0.25%) |
Apr 22, 2024 | 71.29 | 71.51 | 71.20 | 71.46 | 18,641 | +0.22(+0.31%) |
Apr 19, 2024 | 71.13 | 71.26 | 71.12 | 71.24 | 58,611 | +0.16(+0.23%) |
Apr 18, 2024 | 71.07 | 71.17 | 71.00 | 71.08 | 23,028 | +0.02(+0.03%) |
Apr 17, 2024 | 70.96 | 71.09 | 70.85 | 71.06 | 27,134 | +0.26(+0.37%) |
Apr 16, 2024 | 70.82 | 70.86 | 70.66 | 70.80 | 32,857 | -0.15(-0.22%) |
Apr 15, 2024 | 71.24 | 71.27 | 70.91 | 70.95 | 44,424 | -0.06(-0.09%) |
Apr 12, 2024 | 71.08 | 71.16 | 70.94 | 71.01 | 21,460 | -0.48(-0.68%) |
Apr 11, 2024 | 71.55 | 71.55 | 71.30 | 71.50 | 13,187 | +0.01(+0.02%) |
Apr 10, 2024 | 71.63 | 71.66 | 71.40 | 71.48 | 36,377 | -0.60(-0.83%) |
Apr 09, 2024 | 72.12 | 72.12 | 71.92 | 72.08 | 20,835 | +0.07(+0.10%) |
Apr 08, 2024 | 71.96 | 72.04 | 71.96 | 72.01 | 9,350 | +0.08(+0.11%) |
Apr 05, 2024 | 71.69 | 71.98 | 71.64 | 71.93 | 13,558 | -0.20(-0.27%) |
Apr 04, 2024 | 72.50 | 72.58 | 72.13 | 72.13 | 8,741 | -0.14(-0.20%) |
Apr 03, 2024 | 72.19 | 72.36 | 72.19 | 72.27 | 8,004 | +0.19(+0.26%) |
Apr 02, 2024 | 72.00 | 72.08 | 71.99 | 72.08 | 8,777 | +0.07(+0.09%) |
Apr 01, 2024 | 72.20 | 72.20 | 71.88 | 72.01 | 39,546 | -0.20(-0.28%) |
Mar 28, 2024 | 71.95 | 72.24 | 71.95 | 72.21 | 18,236 | +0.20(+0.28%) |
Mar 27, 2024 | 71.85 | 72.01 | 71.85 | 72.01 | 19,295 | +0.10(+0.14%) |
Mar 26, 2024 | 72.14 | 72.14 | 71.91 | 71.91 | 13,399 | -0.01(-0.01%) |
Mar 25, 2024 | 71.83 | 71.96 | 71.83 | 71.92 | 6,847 | +0.14(+0.19%) |
Mar 22, 2024 | 72.00 | 72.00 | 71.75 | 71.78 | 8,444 | -0.39(-0.55%) |
Mar 21, 2024 | 72.22 | 72.35 | 72.16 | 72.18 | 15,567 | -0.27(-0.38%) |
Mar 20, 2024 | 71.87 | 72.45 | 71.86 | 72.45 | 37,636 | +0.46(+0.64%) |
Mar 19, 2024 | 71.75 | 72.00 | 71.75 | 71.99 | 18,963 | -0.14(-0.20%) |
Mar 18, 2024 | 72.13 | 72.15 | 72.07 | 72.13 | 33,636 | +0.04(+0.06%) |
Mar 15, 2024 | 72.21 | 72.23 | 72.04 | 72.09 | 8,675 | -0.07(-0.09%) |
Mar 14, 2024 | 72.41 | 72.41 | 72.10 | 72.16 | 22,459 | -0.32(-0.45%) |
Mar 13, 2024 | 72.27 | 72.50 | 72.27 | 72.48 | 5,631 | +0.11(+0.15%) |
Mar 12, 2024 | 72.26 | 72.37 | 72.20 | 72.37 | 8,931 | -0.01(-0.01%) |
Mar 11, 2024 | 72.22 | 72.40 | 72.22 | 72.38 | 8,026 | +0.08(+0.11%) |
Mar 08, 2024 | 72.56 | 72.56 | 72.29 | 72.30 | 2,870 | -0.20(-0.28%) |
Mar 07, 2024 | 72.35 | 72.51 | 72.33 | 72.50 | 9,114 | +0.33(+0.46%) |
Mar 06, 2024 | 71.94 | 72.24 | 71.91 | 72.17 | 14,542 | +0.43(+0.60%) |
Mar 05, 2024 | 71.79 | 71.86 | 71.74 | 71.74 | 2,738 | -0.07(-0.10%) |
Mar 04, 2024 | 71.84 | 71.93 | 71.82 | 71.82 | 4,445 | -0.09(-0.13%) |
Mar 01, 2024 | 71.83 | 71.98 | 71.69 | 71.91 | 13,515 | +0.03(+0.05%) |
Feb 29, 2024 | 71.99 | 71.99 | 71.83 | 71.88 | 10,821 | +0.03(+0.04%) |
Feb 28, 2024 | 71.90 | 71.90 | 71.82 | 71.85 | 10,355 | -0.24(-0.33%) |
Feb 27, 2024 | 72.19 | 72.19 | 72.05 | 72.09 | 5,523 | -0.09(-0.12%) |
Feb 26, 2024 | 72.14 | 72.21 | 72.11 | 72.18 | 7,446 | +0.02(+0.02%) |
Feb 23, 2024 | 72.31 | 72.31 | 72.14 | 72.16 | 10,757 | -0.10(-0.15%) |
Feb 22, 2024 | 72.16 | 72.31 | 72.16 | 72.27 | 2,755 | +0.14(+0.19%) |
Feb 21, 2024 | 72.03 | 72.19 | 72.03 | 72.13 | 5,387 | +0.07(+0.10%) |
Feb 20, 2024 | 72.10 | 72.15 | 72.00 | 72.06 | 14,578 | -0.14(-0.19%) |
Feb 16, 2024 | 72.20 | 72.31 | 72.15 | 72.20 | 36,740 | -0.08(-0.11%) |
Feb 15, 2024 | 72.13 | 72.36 | 72.13 | 72.28 | 12,434 | +0.39(+0.54%) |
Feb 14, 2024 | 71.90 | 71.92 | 71.85 | 71.89 | 10,209 | +0.12(+0.17%) |
Feb 13, 2024 | 71.98 | 71.98 | 71.70 | 71.77 | 19,949 | -0.63(-0.87%) |
Feb 12, 2024 | 72.28 | 72.50 | 72.28 | 72.40 | 4,819 | +0.07(+0.09%) |
Feb 09, 2024 | 72.27 | 72.37 | 72.27 | 72.33 | 24,009 | +0.01(+0.01%) |
Feb 08, 2024 | 72.26 | 72.45 | 72.26 | 72.32 | 9,230 | -0.00(-0.01%) |
Feb 07, 2024 | 72.19 | 72.33 | 72.19 | 72.33 | 3,761 | +0.15(+0.21%) |
Feb 06, 2024 | 71.86 | 72.18 | 71.86 | 72.18 | 2,539 | +0.31(+0.43%) |
Feb 05, 2024 | 72.15 | 72.15 | 71.87 | 71.87 | 6,257 | -0.48(-0.66%) |
Feb 02, 2024 | 72.27 | 72.34 | 72.27 | 72.34 | 6,250 | -0.31(-0.43%) |