Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 67.33 | 67.96 | 67.33 | 67.66 | 15,005 | +0.38(+0.56%) |
Apr 25, 2024 | 67.06 | 67.37 | 66.36 | 67.28 | 12,087 | -0.22(-0.33%) |
Apr 24, 2024 | 67.49 | 67.90 | 67.07 | 67.50 | 14,383 | -0.06(-0.09%) |
Apr 23, 2024 | 67.29 | 68.00 | 67.28 | 67.56 | 18,511 | -0.49(-0.72%) |
Apr 22, 2024 | 67.92 | 68.53 | 67.31 | 68.05 | 77,349 | -0.05(-0.07%) |
Apr 19, 2024 | 67.71 | 68.42 | 67.71 | 68.10 | 48,719 | +0.30(+0.44%) |
Apr 18, 2024 | 68.17 | 68.36 | 67.60 | 67.80 | 11,687 | +0.01(+0.01%) |
Apr 17, 2024 | 68.39 | 68.76 | 67.72 | 67.79 | 17,913 | -0.15(-0.22%) |
Apr 16, 2024 | 68.16 | 68.29 | 67.74 | 67.94 | 18,238 | -0.76(-1.11%) |
Apr 15, 2024 | 69.79 | 69.89 | 68.37 | 68.70 | 22,715 | -0.30(-0.43%) |
Apr 12, 2024 | 70.68 | 70.68 | 68.80 | 69.00 | 21,441 | -1.74(-2.46%) |
Apr 11, 2024 | 71.18 | 71.18 | 70.22 | 70.74 | 10,168 | -0.25(-0.35%) |
Apr 10, 2024 | 70.85 | 71.31 | 70.45 | 70.99 | 34,810 | -1.05(-1.46%) |
Apr 09, 2024 | 71.76 | 72.18 | 71.21 | 72.04 | 23,938 | +0.61(+0.85%) |
Apr 08, 2024 | 71.68 | 71.95 | 71.36 | 71.43 | 22,642 | +0.12(+0.17%) |
Apr 05, 2024 | 70.67 | 71.37 | 70.61 | 71.31 | 22,883 | +0.35(+0.49%) |
Apr 04, 2024 | 72.23 | 72.27 | 70.84 | 70.96 | 40,087 | -0.88(-1.22%) |
Apr 03, 2024 | 70.98 | 71.87 | 70.98 | 71.84 | 25,060 | +0.75(+1.06%) |
Apr 02, 2024 | 71.24 | 71.40 | 70.70 | 71.09 | 68,724 | -0.39(-0.55%) |
Apr 01, 2024 | 71.63 | 71.66 | 71.23 | 71.48 | 89,004 | +0.14(+0.20%) |
Mar 28, 2024 | 71.03 | 71.46 | 70.85 | 71.34 | 23,606 | +0.35(+0.49%) |
Mar 27, 2024 | 69.59 | 70.99 | 69.59 | 70.99 | 34,475 | +1.75(+2.53%) |
Mar 26, 2024 | 69.85 | 69.96 | 69.23 | 69.24 | 22,970 | -0.38(-0.55%) |
Mar 25, 2024 | 69.43 | 70.22 | 69.43 | 69.62 | 23,289 | +0.14(+0.20%) |
Mar 22, 2024 | 69.96 | 70.17 | 69.48 | 69.48 | 32,955 | -0.68(-0.97%) |
Mar 21, 2024 | 70.11 | 70.28 | 69.93 | 70.16 | 45,735 | +0.42(+0.61%) |
Mar 20, 2024 | 68.59 | 70.01 | 68.59 | 69.74 | 32,887 | +1.10(+1.60%) |
Mar 19, 2024 | 68.22 | 68.68 | 68.22 | 68.64 | 33,952 | +0.21(+0.31%) |
Mar 18, 2024 | 68.60 | 68.84 | 68.15 | 68.43 | 22,240 | +0.03(+0.04%) |
Mar 15, 2024 | 67.35 | 68.60 | 67.35 | 68.40 | 63,208 | +0.87(+1.28%) |
Mar 14, 2024 | 68.11 | 68.11 | 67.05 | 67.53 | 77,186 | -0.92(-1.34%) |
Mar 13, 2024 | 68.17 | 68.99 | 68.17 | 68.45 | 57,388 | +0.36(+0.53%) |
Mar 12, 2024 | 68.43 | 68.56 | 67.92 | 68.09 | 18,463 | -0.32(-0.47%) |
Mar 11, 2024 | 68.05 | 68.58 | 67.85 | 68.41 | 31,114 | +0.31(+0.45%) |
Mar 08, 2024 | 68.72 | 68.88 | 68.09 | 68.10 | 35,655 | -0.34(-0.49%) |
Mar 07, 2024 | 67.69 | 68.62 | 67.69 | 68.44 | 29,507 | +1.23(+1.83%) |
Mar 06, 2024 | 67.06 | 67.49 | 66.99 | 67.20 | 21,020 | +0.63(+0.94%) |
Mar 05, 2024 | 67.12 | 67.28 | 66.43 | 66.57 | 18,744 | -1.06(-1.56%) |
Mar 04, 2024 | 67.82 | 67.98 | 67.58 | 67.63 | 148,790 | -0.03(-0.04%) |
Mar 01, 2024 | 67.44 | 67.84 | 67.34 | 67.66 | 39,625 | +0.48(+0.71%) |
Feb 29, 2024 | 66.75 | 67.36 | 66.67 | 67.18 | 41,753 | +0.71(+1.07%) |
Feb 28, 2024 | 66.26 | 66.99 | 66.25 | 66.48 | 20,159 | -0.20(-0.30%) |
Feb 27, 2024 | 66.53 | 66.84 | 66.53 | 66.68 | 60,345 | +0.46(+0.69%) |
Feb 26, 2024 | 66.03 | 66.47 | 66.03 | 66.22 | 31,913 | -0.10(-0.16%) |
Feb 23, 2024 | 65.99 | 66.48 | 65.82 | 66.32 | 18,190 | +0.50(+0.76%) |
Feb 22, 2024 | 65.19 | 65.92 | 65.15 | 65.82 | 21,093 | +0.83(+1.27%) |
Feb 21, 2024 | 64.58 | 65.03 | 64.45 | 64.99 | 35,299 | +0.23(+0.35%) |
Feb 20, 2024 | 65.00 | 65.01 | 64.52 | 64.76 | 50,872 | -1.00(-1.52%) |
Feb 16, 2024 | 65.43 | 66.32 | 65.43 | 65.76 | 21,174 | +0.24(+0.37%) |
Feb 15, 2024 | 64.20 | 65.73 | 64.12 | 65.52 | 131,386 | +1.64(+2.56%) |
Feb 14, 2024 | 63.76 | 63.98 | 63.31 | 63.88 | 87,874 | +0.49(+0.77%) |
Feb 13, 2024 | 65.21 | 65.21 | 62.90 | 63.39 | 74,320 | -3.32(-4.98%) |
Feb 12, 2024 | 66.15 | 67.22 | 66.15 | 66.72 | 31,349 | +0.67(+1.01%) |
Feb 09, 2024 | 65.81 | 66.05 | 65.58 | 66.05 | 31,471 | +0.25(+0.38%) |
Feb 08, 2024 | 65.74 | 65.98 | 65.39 | 65.80 | 72,330 | -0.08(-0.12%) |
Feb 07, 2024 | 65.39 | 66.01 | 65.30 | 65.88 | 34,193 | +0.66(+1.01%) |
Feb 06, 2024 | 64.78 | 65.46 | 64.64 | 65.22 | 56,830 | +0.38(+0.58%) |
Feb 05, 2024 | 65.14 | 65.27 | 64.59 | 64.84 | 78,894 | -1.34(-2.02%) |
Feb 02, 2024 | 66.20 | 66.48 | 65.46 | 66.18 | 92,515 | -0.62(-0.93%) |