Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 72.03 | 72.64 | 71.82 | 71.94 | 11,065,558 | +0.11(+0.15%) |
Apr 29, 2024 | 70.75 | 71.85 | 70.74 | 71.83 | 8,544,760 | +1.22(+1.73%) |
Apr 26, 2024 | 70.31 | 71.14 | 70.24 | 70.61 | 7,145,137 | -0.19(-0.27%) |
Apr 25, 2024 | 71.29 | 71.50 | 70.58 | 70.80 | 10,647,771 | -0.51(-0.72%) |
Apr 24, 2024 | 69.91 | 71.53 | 69.86 | 71.31 | 16,596,841 | +0.56(+0.79%) |
Apr 23, 2024 | 69.25 | 70.78 | 69.23 | 70.75 | 15,893,788 | +1.34(+1.93%) |
Apr 22, 2024 | 68.26 | 69.43 | 68.23 | 69.41 | 10,426,872 | +1.30(+1.91%) |
Apr 19, 2024 | 67.42 | 68.16 | 67.09 | 68.11 | 11,020,838 | +0.94(+1.40%) |
Apr 18, 2024 | 66.66 | 67.33 | 66.55 | 67.17 | 8,695,653 | +0.66(+0.99%) |
Apr 17, 2024 | 66.23 | 66.66 | 66.00 | 66.51 | 6,755,552 | +0.53(+0.80%) |
Apr 16, 2024 | 66.04 | 66.15 | 65.50 | 65.98 | 8,581,265 | +0.11(+0.17%) |
Apr 15, 2024 | 67.27 | 67.38 | 65.22 | 65.87 | 10,783,509 | -0.82(-1.23%) |
Apr 12, 2024 | 66.36 | 66.73 | 66.01 | 66.69 | 7,433,559 | -0.09(-0.13%) |
Apr 11, 2024 | 66.85 | 67.25 | 66.20 | 66.78 | 11,259,622 | +0.10(+0.15%) |
Apr 10, 2024 | 67.31 | 67.52 | 66.32 | 66.68 | 6,858,587 | -1.18(-1.74%) |
Apr 09, 2024 | 67.93 | 67.97 | 67.34 | 67.86 | 8,181,408 | +0.26(+0.38%) |
Apr 08, 2024 | 68.00 | 68.32 | 67.53 | 67.60 | 9,011,008 | -0.39(-0.57%) |
Apr 05, 2024 | 67.96 | 68.43 | 67.64 | 67.99 | 10,258,473 | -0.22(-0.32%) |
Apr 04, 2024 | 68.55 | 68.67 | 67.92 | 68.21 | 13,595,034 | +0.24(+0.35%) |
Apr 03, 2024 | 68.98 | 69.09 | 67.89 | 67.97 | 8,755,264 | -1.29(-1.86%) |
Apr 02, 2024 | 69.80 | 70.03 | 69.11 | 69.26 | 6,886,163 | -0.50(-0.72%) |
Apr 01, 2024 | 70.14 | 70.14 | 69.11 | 69.76 | 8,426,031 | -0.24(-0.34%) |
Mar 28, 2024 | 70.47 | 70.07 | 70.03 | 70.00 | 9,931,079 | -0.10(-0.14%) |
Mar 27, 2024 | 70.05 | 70.35 | 69.83 | 70.10 | 7,119,311 | +0.48(+0.70%) |
Mar 26, 2024 | 70.26 | 70.39 | 69.27 | 69.61 | 11,482,769 | -0.81(-1.14%) |
Mar 25, 2024 | 72.20 | 72.22 | 70.41 | 70.42 | 6,828,014 | -1.54(-2.14%) |
Mar 22, 2024 | 71.82 | 72.26 | 71.51 | 71.96 | 6,042,683 | +0.19(+0.26%) |
Mar 21, 2024 | 71.56 | 71.93 | 71.08 | 71.77 | 5,894,965 | +0.34(+0.47%) |
Mar 20, 2024 | 71.86 | 72.13 | 70.85 | 71.43 | 6,754,961 | -0.38(-0.53%) |
Mar 19, 2024 | 71.23 | 72.00 | 71.13 | 71.81 | 9,928,796 | +0.93(+1.32%) |
Mar 18, 2024 | 70.57 | 71.16 | 70.39 | 70.88 | 8,807,888 | +0.56(+0.79%) |
Mar 15, 2024 | 70.57 | 70.63 | 69.71 | 70.32 | 16,961,196 | -0.21(-0.30%) |
Mar 14, 2024 | 70.97 | 71.08 | 70.06 | 70.53 | 7,946,744 | -0.53(-0.74%) |
Mar 13, 2024 | 71.62 | 71.80 | 70.98 | 71.06 | 6,822,528 | -0.25(-0.35%) |
Mar 12, 2024 | 71.77 | 71.94 | 71.17 | 71.30 | 5,897,973 | -0.66(-0.91%) |
Mar 11, 2024 | 71.46 | 72.15 | 71.45 | 71.96 | 5,095,751 | +0.55(+0.77%) |
Mar 08, 2024 | 70.29 | 71.80 | 69.94 | 71.41 | 7,271,765 | +0.84(+1.20%) |
Mar 07, 2024 | 71.37 | 71.55 | 70.50 | 70.57 | 8,390,360 | -0.62(-0.87%) |
Mar 06, 2024 | 70.50 | 71.41 | 70.50 | 71.19 | 5,259,854 | +0.78(+1.10%) |
Mar 05, 2024 | 70.80 | 71.37 | 70.24 | 70.41 | 8,621,793 | -0.67(-0.94%) |
Mar 04, 2024 | 71.56 | 71.86 | 70.86 | 71.08 | 7,302,476 | -0.85(-1.19%) |