Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 68.51 | 68.66 | 68.34 | 68.65 | 12,565 | +0.34(+0.50%) |
Apr 26, 2024 | 68.32 | 68.56 | 68.31 | 68.31 | 17,154 | +0.02(+0.03%) |
Apr 25, 2024 | 68.15 | 68.38 | 67.89 | 68.29 | 11,470 | -0.31(-0.45%) |
Apr 24, 2024 | 68.44 | 68.68 | 68.30 | 68.60 | 14,703 | +0.10(+0.15%) |
Apr 23, 2024 | 68.05 | 68.60 | 68.05 | 68.50 | 19,314 | +0.47(+0.70%) |
Apr 22, 2024 | 67.56 | 68.33 | 67.39 | 68.02 | 14,592 | +0.60(+0.89%) |
Apr 19, 2024 | 67.16 | 67.47 | 67.16 | 67.42 | 14,773 | +0.38(+0.57%) |
Apr 18, 2024 | 67.30 | 67.50 | 66.96 | 67.04 | 11,028 | +0.08(+0.12%) |
Apr 17, 2024 | 67.37 | 67.50 | 66.94 | 66.96 | 15,137 | -0.15(-0.22%) |
Apr 16, 2024 | 67.51 | 67.51 | 67.05 | 67.11 | 13,400 | -0.29(-0.43%) |
Apr 15, 2024 | 68.46 | 68.59 | 67.31 | 67.40 | 11,059 | -0.54(-0.79%) |
Apr 12, 2024 | 68.51 | 68.55 | 67.79 | 67.94 | 13,776 | -0.88(-1.28%) |
Apr 11, 2024 | 68.93 | 69.12 | 68.41 | 68.82 | 13,150 | -0.01(-0.02%) |
Apr 10, 2024 | 68.84 | 69.09 | 68.59 | 68.83 | 14,739 | -0.82(-1.17%) |
Apr 09, 2024 | 69.68 | 69.79 | 69.21 | 69.65 | 17,479 | +0.09(+0.13%) |
Apr 08, 2024 | 69.53 | 69.71 | 69.50 | 69.56 | 17,353 | +0.03(+0.04%) |
Apr 05, 2024 | 69.09 | 69.67 | 69.01 | 69.53 | 22,795 | +0.46(+0.66%) |
Apr 04, 2024 | 70.15 | 70.23 | 68.96 | 69.07 | 23,670 | -0.71(-1.02%) |
Apr 03, 2024 | 69.69 | 69.95 | 69.64 | 69.78 | 24,010 | -0.09(-0.13%) |
Apr 02, 2024 | 69.86 | 69.87 | 69.58 | 69.87 | 35,124 | -0.41(-0.58%) |
Apr 01, 2024 | 70.64 | 70.64 | 70.16 | 70.28 | 22,703 | -0.33(-0.47%) |
Mar 28, 2024 | 70.48 | 70.72 | 70.47 | 70.61 | 30,279 | +0.21(+0.30%) |
Mar 27, 2024 | 69.86 | 70.40 | 69.86 | 70.40 | 16,607 | +0.99(+1.42%) |
Mar 26, 2024 | 69.80 | 69.80 | 69.41 | 69.41 | 127,493 | -0.26(-0.37%) |
Mar 25, 2024 | 69.78 | 69.88 | 69.64 | 69.67 | 14,267 | -0.20(-0.29%) |
Mar 22, 2024 | 70.21 | 70.21 | 69.81 | 69.87 | 20,483 | -0.46(-0.65%) |
Mar 21, 2024 | 70.15 | 70.44 | 70.15 | 70.33 | 15,343 | +0.53(+0.76%) |
Mar 20, 2024 | 69.18 | 69.80 | 69.18 | 69.80 | 30,121 | +0.52(+0.75%) |
Mar 19, 2024 | 68.82 | 69.28 | 68.82 | 69.28 | 16,268 | +0.38(+0.55%) |
Mar 18, 2024 | 68.96 | 69.10 | 68.89 | 68.90 | 24,786 | +0.24(+0.35%) |
Mar 15, 2024 | 68.55 | 68.90 | 68.55 | 68.66 | 12,107 | -0.13(-0.18%) |
Mar 14, 2024 | 69.26 | 69.26 | 68.47 | 68.79 | 15,238 | -0.46(-0.67%) |
Mar 13, 2024 | 69.31 | 69.41 | 69.05 | 69.25 | 14,252 | +0.04(+0.06%) |
Mar 12, 2024 | 69.01 | 69.32 | 68.81 | 69.21 | 15,829 | +0.40(+0.58%) |
Mar 11, 2024 | 68.59 | 68.84 | 68.38 | 68.81 | 17,010 | +0.15(+0.22%) |
Mar 08, 2024 | 68.88 | 69.16 | 68.65 | 68.66 | 41,311 | -0.29(-0.42%) |
Mar 07, 2024 | 68.89 | 69.04 | 68.84 | 68.95 | 66,142 | +0.47(+0.69%) |
Mar 06, 2024 | 68.47 | 68.73 | 68.29 | 68.48 | 13,966 | +0.39(+0.57%) |
Mar 05, 2024 | 68.39 | 68.47 | 67.93 | 68.09 | 14,288 | -0.24(-0.35%) |
Mar 04, 2024 | 68.08 | 68.50 | 68.08 | 68.33 | 29,458 | +0.13(+0.19%) |
Mar 01, 2024 | 67.89 | 68.24 | 67.72 | 68.20 | 20,106 | +0.37(+0.54%) |
Feb 29, 2024 | 67.89 | 67.95 | 67.68 | 67.83 | 15,393 | +0.25(+0.37%) |
Feb 28, 2024 | 67.58 | 67.72 | 67.52 | 67.58 | 18,295 | -0.05(-0.07%) |
Feb 27, 2024 | 67.70 | 67.70 | 67.53 | 67.63 | 27,706 | -0.02(-0.03%) |
Feb 26, 2024 | 67.84 | 67.97 | 67.56 | 67.65 | 11,721 | -0.20(-0.29%) |
Feb 23, 2024 | 67.85 | 67.99 | 67.76 | 67.85 | 16,893 | +0.23(+0.34%) |
Feb 22, 2024 | 67.26 | 67.74 | 67.26 | 67.62 | 17,317 | +0.74(+1.10%) |
Feb 21, 2024 | 66.55 | 66.88 | 66.55 | 66.88 | 19,389 | +0.20(+0.30%) |
Feb 20, 2024 | 66.60 | 66.85 | 66.50 | 66.68 | 20,963 | -0.14(-0.21%) |
Feb 16, 2024 | 66.84 | 67.18 | 66.65 | 66.82 | 18,150 | -0.11(-0.17%) |
Feb 15, 2024 | 66.40 | 67.02 | 66.40 | 66.94 | 21,304 | +0.73(+1.11%) |
Feb 14, 2024 | 66.09 | 66.21 | 65.86 | 66.21 | 33,569 | +0.36(+0.55%) |
Feb 13, 2024 | 66.12 | 66.21 | 65.37 | 65.85 | 24,082 | -0.90(-1.34%) |
Feb 12, 2024 | 66.44 | 66.94 | 66.44 | 66.74 | 27,829 | +0.27(+0.40%) |
Feb 09, 2024 | 66.41 | 66.47 | 66.17 | 66.47 | 34,555 | +0.07(+0.10%) |
Feb 08, 2024 | 66.26 | 66.41 | 66.11 | 66.41 | 25,155 | +0.16(+0.24%) |
Feb 07, 2024 | 66.29 | 66.34 | 65.99 | 66.25 | 18,476 | +0.26(+0.39%) |
Feb 06, 2024 | 65.93 | 66.06 | 65.79 | 65.99 | 27,418 | +0.25(+0.38%) |
Feb 05, 2024 | 65.93 | 65.95 | 65.56 | 65.74 | 16,312 | -0.38(-0.57%) |
Feb 02, 2024 | 65.94 | 66.47 | 65.75 | 66.12 | 24,664 | +0.00(+0.00%) |