Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 71.37 | 71.54 | 70.95 | 70.95 | 9,318 | -0.78(-1.08%) |
Apr 29, 2024 | 71.64 | 72.07 | 71.49 | 71.73 | 9,158 | +0.63(+0.89%) |
Apr 26, 2024 | 71.01 | 71.28 | 70.99 | 71.10 | 42,805 | +0.60(+0.85%) |
Apr 25, 2024 | 70.18 | 70.57 | 70.09 | 70.50 | 5,707 | -1.04(-1.45%) |
Apr 24, 2024 | 71.59 | 71.69 | 71.37 | 71.53 | 32,797 | -0.05(-0.07%) |
Apr 23, 2024 | 71.40 | 71.71 | 71.39 | 71.59 | 52,890 | -0.01(-0.01%) |
Apr 22, 2024 | 71.46 | 71.73 | 71.26 | 71.60 | 36,185 | +0.55(+0.77%) |
Apr 19, 2024 | 70.99 | 71.26 | 70.84 | 71.05 | 145,315 | -0.30(-0.42%) |
Apr 18, 2024 | 71.51 | 71.76 | 71.35 | 71.35 | 14,326 | +0.19(+0.27%) |
Apr 17, 2024 | 71.24 | 71.39 | 70.94 | 71.16 | 64,267 | -0.56(-0.78%) |
Apr 16, 2024 | 71.81 | 72.00 | 71.54 | 71.72 | 74,664 | -1.23(-1.69%) |
Apr 15, 2024 | 73.68 | 73.82 | 72.78 | 72.95 | 167,835 | -0.42(-0.57%) |
Apr 12, 2024 | 73.66 | 73.84 | 73.31 | 73.37 | 32,852 | -0.45(-0.61%) |
Apr 11, 2024 | 73.81 | 73.93 | 73.41 | 73.82 | 3,052 | +0.49(+0.67%) |
Apr 10, 2024 | 73.52 | 73.61 | 73.15 | 73.33 | 27,479 | -0.83(-1.13%) |
Apr 09, 2024 | 74.28 | 74.31 | 73.95 | 74.17 | 13,021 | +0.33(+0.44%) |
Apr 08, 2024 | 73.89 | 74.04 | 73.82 | 73.84 | 22,650 | +0.41(+0.56%) |
Apr 05, 2024 | 73.34 | 73.57 | 73.31 | 73.43 | 40,685 | +0.19(+0.26%) |
Apr 04, 2024 | 73.89 | 73.91 | 73.15 | 73.24 | 39,028 | -0.24(-0.32%) |
Apr 03, 2024 | 73.16 | 73.65 | 73.03 | 73.48 | 141,472 | +0.51(+0.71%) |
Apr 02, 2024 | 72.97 | 73.02 | 72.72 | 72.96 | 315,931 | -0.74(-1.01%) |
Apr 01, 2024 | 73.92 | 73.93 | 73.48 | 73.70 | 123,160 | -0.53(-0.72%) |
Mar 28, 2024 | 74.27 | 74.45 | 74.11 | 74.24 | 110,939 | -0.68(-0.91%) |
Mar 27, 2024 | 74.74 | 74.95 | 74.68 | 74.92 | 40,697 | +0.38(+0.51%) |
Mar 26, 2024 | 74.59 | 74.68 | 74.54 | 74.54 | 5,289 | +0.33(+0.45%) |
Mar 25, 2024 | 74.39 | 74.50 | 74.19 | 74.21 | 30,538 | -0.76(-1.01%) |
Mar 22, 2024 | 75.12 | 75.16 | 74.90 | 74.96 | 17,249 | +0.23(+0.31%) |
Mar 21, 2024 | 74.70 | 74.81 | 74.65 | 74.73 | 10,629 | -0.10(-0.13%) |
Mar 20, 2024 | 74.25 | 74.86 | 74.21 | 74.83 | 24,027 | +0.47(+0.63%) |
Mar 19, 2024 | 74.07 | 74.38 | 74.01 | 74.37 | 14,198 | +0.21(+0.28%) |
Mar 18, 2024 | 74.11 | 74.16 | 73.94 | 74.16 | 24,496 | +0.47(+0.64%) |
Mar 15, 2024 | 73.43 | 73.77 | 73.43 | 73.69 | 126,774 | +0.49(+0.67%) |
Mar 14, 2024 | 73.73 | 73.73 | 73.14 | 73.20 | 8,833 | +0.08(+0.11%) |
Mar 13, 2024 | 72.92 | 73.13 | 72.82 | 73.12 | 22,850 | -0.53(-0.72%) |
Mar 12, 2024 | 73.38 | 73.69 | 73.11 | 73.65 | 20,395 | +0.67(+0.91%) |
Mar 11, 2024 | 73.19 | 73.25 | 72.93 | 72.99 | 22,159 | -1.28(-1.72%) |
Mar 08, 2024 | 74.49 | 74.60 | 74.24 | 74.27 | 27,771 | +0.21(+0.29%) |
Mar 07, 2024 | 74.11 | 74.22 | 73.96 | 74.05 | 9,164 | +0.23(+0.31%) |
Mar 06, 2024 | 73.68 | 74.12 | 73.59 | 73.82 | 36,199 | +1.53(+2.12%) |
Mar 05, 2024 | 72.40 | 72.61 | 72.19 | 72.29 | 7,603 | +0.29(+0.40%) |
Mar 04, 2024 | 72.11 | 72.13 | 71.95 | 72.00 | 20,362 | -0.66(-0.91%) |
Mar 01, 2024 | 72.45 | 72.70 | 72.27 | 72.66 | 15,613 | +0.47(+0.65%) |
Feb 29, 2024 | 72.37 | 72.48 | 72.00 | 72.18 | 19,070 | +0.15(+0.21%) |
Feb 28, 2024 | 71.98 | 72.12 | 71.95 | 72.03 | 27,290 | -0.14(-0.19%) |
Feb 27, 2024 | 71.98 | 72.21 | 71.98 | 72.17 | 14,701 | +0.44(+0.62%) |
Feb 26, 2024 | 71.97 | 71.99 | 71.63 | 71.73 | 9,885 | -0.22(-0.31%) |
Feb 23, 2024 | 71.77 | 72.10 | 71.77 | 71.95 | 10,662 | +0.11(+0.16%) |
Feb 22, 2024 | 71.75 | 71.87 | 71.55 | 71.83 | 91,183 | +0.54(+0.76%) |
Feb 21, 2024 | 71.12 | 71.33 | 71.05 | 71.29 | 36,632 | +0.11(+0.15%) |
Feb 20, 2024 | 71.20 | 71.30 | 71.02 | 71.18 | 240,177 | +0.97(+1.38%) |
Feb 16, 2024 | 70.38 | 70.75 | 70.21 | 70.21 | 7,059 | -0.17(-0.25%) |
Feb 15, 2024 | 69.97 | 70.39 | 69.97 | 70.38 | 11,893 | +0.30(+0.43%) |
Feb 14, 2024 | 69.93 | 70.16 | 69.82 | 70.08 | 32,920 | +0.15(+0.21%) |
Feb 13, 2024 | 70.25 | 70.38 | 69.72 | 69.93 | 15,015 | -0.49(-0.70%) |
Feb 12, 2024 | 70.39 | 70.61 | 70.37 | 70.43 | 23,328 | +0.23(+0.32%) |
Feb 09, 2024 | 70.03 | 70.20 | 69.92 | 70.20 | 8,554 | +0.14(+0.21%) |
Feb 08, 2024 | 70.08 | 70.14 | 69.73 | 70.06 | 14,567 | -0.88(-1.24%) |
Feb 07, 2024 | 71.10 | 71.28 | 70.85 | 70.93 | 184,121 | +0.05(+0.07%) |
Feb 06, 2024 | 70.69 | 70.88 | 70.56 | 70.88 | 31,728 | -0.09(-0.13%) |
Feb 05, 2024 | 71.07 | 71.17 | 70.82 | 70.97 | 12,773 | -0.28(-0.39%) |
Feb 02, 2024 | 71.15 | 71.25 | 70.91 | 71.25 | 26,512 | -0.32(-0.44%) |