Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 73.86 | 73.86 | 72.75 | 72.75 | 1,016 | -0.72(-0.98%) |
Apr 24, 2024 | 73.05 | 73.47 | 70.68 | 73.47 | 1,018 | +1.25(+1.73%) |
Apr 23, 2024 | 72.01 | 73.59 | 72.01 | 72.22 | 2,897 | -1.01(-1.38%) |
Apr 22, 2024 | 73.31 | 73.40 | 72.36 | 73.23 | 1,171 | +1.08(+1.50%) |
Apr 19, 2024 | 72.19 | 72.19 | 71.20 | 72.15 | 201,121 | -0.11(-0.15%) |
Apr 18, 2024 | 72.06 | 72.26 | 70.77 | 72.26 | 1,874 | +1.25(+1.76%) |
Apr 17, 2024 | 72.96 | 72.96 | 71.01 | 71.01 | 1,878 | -0.24(-0.34%) |
Apr 16, 2024 | 72.40 | 72.40 | 71.25 | 71.25 | 3,167 | -0.56(-0.78%) |
Apr 15, 2024 | 73.22 | 73.22 | 71.81 | 71.81 | 1,198 | -0.68(-0.94%) |
Apr 12, 2024 | 73.50 | 74.02 | 72.49 | 72.49 | 7,744 | -0.32(-0.43%) |
Apr 11, 2024 | 72.74 | 72.81 | 72.35 | 72.81 | 8,243 | -0.30(-0.42%) |
Apr 10, 2024 | 72.71 | 73.16 | 72.71 | 73.11 | 1,295 | +0.32(+0.44%) |
Apr 09, 2024 | 73.65 | 73.65 | 72.79 | 72.79 | 4,704 | -0.52(-0.71%) |
Apr 08, 2024 | 74.49 | 74.49 | 73.21 | 73.31 | 133,350 | -0.04(-0.05%) |
Apr 05, 2024 | 72.77 | 73.35 | 71.79 | 73.35 | 1,942 | +0.74(+1.02%) |
Apr 04, 2024 | 72.92 | 72.92 | 72.61 | 72.61 | 688 | +1.05(+1.47%) |
Apr 03, 2024 | 72.05 | 72.80 | 71.25 | 71.56 | 3,613 | -0.20(-0.28%) |
Apr 02, 2024 | 70.03 | 71.76 | 70.03 | 71.76 | 3,209 | +1.91(+2.73%) |
Apr 01, 2024 | 69.00 | 69.85 | 65.84 | 69.85 | 3,842 | +0.85(+1.23%) |
Mar 28, 2024 | 68.85 | 69.00 | 68.53 | 69.00 | 5,262 | +0.97(+1.43%) |
Mar 27, 2024 | 68.55 | 68.65 | 68.01 | 68.03 | 3,720 | +0.51(+0.76%) |
Mar 26, 2024 | 68.52 | 68.52 | 67.52 | 67.52 | 481,595 | -1.26(-1.83%) |
Mar 25, 2024 | 69.03 | 69.03 | 68.22 | 68.78 | 55,789 | +1.46(+2.17%) |
Mar 22, 2024 | 68.39 | 68.44 | 67.32 | 67.32 | 201,713 | -0.51(-0.75%) |
Mar 21, 2024 | 68.16 | 68.16 | 67.83 | 67.83 | 4,180 | -1.36(-1.97%) |
Mar 20, 2024 | 67.97 | 69.19 | 67.97 | 69.19 | 201,037 | +0.59(+0.86%) |
Mar 19, 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 1,187 | +1.43(+2.13%) |
Mar 18, 2024 | 68.50 | 68.50 | 67.17 | 67.17 | 1,849 | -1.47(-2.14%) |
Mar 15, 2024 | 68.75 | 68.75 | 67.28 | 68.64 | 1,649 | +0.25(+0.37%) |
Mar 14, 2024 | 67.92 | 68.41 | 67.53 | 68.39 | 94,916 | +0.24(+0.35%) |
Mar 13, 2024 | 67.34 | 68.15 | 67.34 | 68.15 | 3,157 | +2.53(+3.86%) |
Mar 12, 2024 | 66.58 | 66.66 | 65.62 | 65.62 | 13,899 | +0.04(+0.06%) |
Mar 11, 2024 | 66.00 | 66.09 | 64.86 | 65.58 | 4,318 | +0.24(+0.37%) |
Mar 08, 2024 | 66.02 | 66.07 | 65.13 | 65.34 | 108,660 | -0.08(-0.12%) |
Mar 07, 2024 | 65.88 | 65.88 | 65.40 | 65.42 | 1,041 | -0.36(-0.55%) |
Mar 06, 2024 | 65.29 | 65.78 | 64.96 | 65.78 | 176,798 | +1.86(+2.91%) |
Mar 05, 2024 | 64.24 | 64.48 | 63.92 | 63.92 | 41,163 | -0.84(-1.30%) |
Mar 04, 2024 | 64.29 | 64.79 | 64.29 | 64.76 | 1,866 | +0.16(+0.25%) |
Mar 01, 2024 | 64.28 | 64.89 | 64.28 | 64.60 | 1,660 | +0.51(+0.80%) |
Feb 29, 2024 | 63.97 | 64.09 | 63.97 | 64.09 | 1,084 | -0.48(-0.74%) |
Feb 28, 2024 | 64.00 | 64.74 | 63.85 | 64.57 | 2,684 | -0.39(-0.60%) |
Feb 27, 2024 | 64.96 | 64.96 | 64.96 | 64.96 | 742 | +1.74(+2.75%) |
Feb 26, 2024 | 63.29 | 64.90 | 63.22 | 63.22 | 3,614 | -1.32(-2.05%) |
Feb 23, 2024 | 64.38 | 65.24 | 63.84 | 64.54 | 2,994 | +0.84(+1.32%) |
Feb 22, 2024 | 64.52 | 64.73 | 63.64 | 63.70 | 3,589 | +0.20(+0.31%) |
Feb 21, 2024 | 63.85 | 64.11 | 63.22 | 63.50 | 2,542 | +0.71(+1.13%) |
Feb 20, 2024 | 63.99 | 64.16 | 62.79 | 62.79 | 1,970 | -2.40(-3.68%) |
Feb 16, 2024 | 64.97 | 65.20 | 63.49 | 65.19 | 2,326 | +0.39(+0.60%) |
Feb 15, 2024 | 64.34 | 64.80 | 63.89 | 64.80 | 15,762 | +0.93(+1.46%) |
Feb 14, 2024 | 64.05 | 65.40 | 63.87 | 63.87 | 14,798 | -1.14(-1.75%) |
Feb 13, 2024 | 63.89 | 65.02 | 63.81 | 65.01 | 3,756 | +0.86(+1.34%) |
Feb 12, 2024 | 64.84 | 65.23 | 63.51 | 64.15 | 2,100 | -0.82(-1.26%) |
Feb 09, 2024 | 64.31 | 65.00 | 63.78 | 64.97 | 1,145,138 | +2.02(+3.21%) |
Feb 08, 2024 | 63.17 | 63.87 | 62.95 | 62.95 | 40,024 | +0.25(+0.40%) |
Feb 07, 2024 | 63.28 | 63.30 | 62.70 | 62.70 | 202,911 | -1.41(-2.20%) |
Feb 06, 2024 | 64.50 | 65.63 | 64.11 | 64.11 | 3,062 | -0.18(-0.28%) |
Feb 05, 2024 | 63.77 | 64.29 | 63.21 | 64.29 | 1,895 | -0.98(-1.50%) |
Feb 02, 2024 | 65.27 | 65.27 | 65.27 | 65.27 | 32,582 | +0.12(+0.18%) |