Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 72.34 | 72.79 | 71.73 | 71.87 | 8,713,142 | -0.63(-0.87%) |
Apr 29, 2024 | 73.08 | 73.12 | 71.75 | 72.50 | 9,463,896 | -0.67(-0.92%) |
Apr 26, 2024 | 72.88 | 73.61 | 72.64 | 73.17 | 8,786,509 | -0.09(-0.12%) |
Apr 25, 2024 | 73.13 | 73.64 | 72.91 | 73.26 | 8,172,192 | +0.35(+0.48%) |
Apr 24, 2024 | 73.14 | 74.39 | 72.55 | 72.91 | 15,526,395 | +3.92(+5.68%) |
Apr 23, 2024 | 68.32 | 69.00 | 67.80 | 68.99 | 9,075,371 | +0.97(+1.43%) |
Apr 22, 2024 | 67.63 | 68.61 | 66.80 | 68.02 | 7,659,813 | +0.69(+1.02%) |
Apr 19, 2024 | 67.87 | 68.08 | 66.91 | 67.33 | 6,966,290 | -0.09(-0.13%) |
Apr 18, 2024 | 68.05 | 68.20 | 67.22 | 67.42 | 5,946,754 | -0.54(-0.79%) |
Apr 17, 2024 | 68.17 | 68.33 | 67.45 | 67.96 | 6,177,614 | -0.16(-0.23%) |
Apr 16, 2024 | 67.71 | 68.67 | 67.37 | 68.12 | 6,661,712 | +0.68(+1.01%) |
Apr 15, 2024 | 68.73 | 68.96 | 67.40 | 67.44 | 6,527,096 | -0.63(-0.93%) |
Apr 12, 2024 | 68.27 | 68.53 | 67.76 | 68.07 | 4,995,156 | -0.77(-1.12%) |
Apr 11, 2024 | 68.93 | 69.21 | 68.53 | 68.84 | 6,439,179 | +0.19(+0.28%) |
Apr 10, 2024 | 68.02 | 68.80 | 67.94 | 68.65 | 5,199,877 | -0.01(-0.01%) |
Apr 09, 2024 | 68.94 | 68.94 | 67.95 | 68.66 | 4,917,495 | -0.03(-0.04%) |
Apr 08, 2024 | 68.52 | 68.80 | 68.03 | 68.69 | 4,912,625 | +0.13(+0.19%) |
Apr 05, 2024 | 67.98 | 68.78 | 67.83 | 68.56 | 5,342,367 | +0.81(+1.20%) |
Apr 04, 2024 | 68.70 | 69.20 | 67.69 | 67.75 | 5,834,099 | -0.38(-0.56%) |
Apr 03, 2024 | 67.70 | 68.57 | 67.56 | 68.13 | 6,590,929 | +0.68(+1.01%) |
Apr 02, 2024 | 67.69 | 67.92 | 67.09 | 67.45 | 4,895,370 | -0.65(-0.95%) |
Apr 01, 2024 | 68.42 | 68.54 | 67.90 | 68.10 | 2,970,089 | -0.39(-0.57%) |
Mar 28, 2024 | 68.72 | 68.92 | 68.33 | 68.49 | 6,533,626 | -0.13(-0.19%) |
Mar 27, 2024 | 68.26 | 68.66 | 67.90 | 68.62 | 4,070,320 | +0.68(+1.00%) |
Mar 26, 2024 | 67.37 | 68.12 | 67.37 | 67.94 | 5,308,830 | +0.65(+0.97%) |
Mar 25, 2024 | 67.65 | 67.85 | 67.28 | 67.29 | 3,321,795 | -0.33(-0.49%) |
Mar 22, 2024 | 67.21 | 67.86 | 66.91 | 67.62 | 4,463,371 | +0.06(+0.09%) |
Mar 21, 2024 | 67.43 | 67.84 | 67.31 | 67.56 | 4,165,681 | +0.12(+0.18%) |
Mar 20, 2024 | 67.72 | 67.83 | 67.03 | 67.44 | 3,882,501 | -0.35(-0.52%) |
Mar 19, 2024 | 67.44 | 67.84 | 67.03 | 67.79 | 5,417,158 | +0.55(+0.82%) |
Mar 18, 2024 | 66.19 | 67.42 | 66.16 | 67.24 | 5,833,684 | +1.01(+1.52%) |
Mar 15, 2024 | 66.06 | 66.91 | 65.87 | 66.23 | 8,850,951 | -0.63(-0.94%) |
Mar 14, 2024 | 65.94 | 66.91 | 65.52 | 66.86 | 7,327,706 | +0.82(+1.24%) |
Mar 13, 2024 | 67.60 | 67.60 | 65.98 | 66.04 | 9,235,676 | -1.45(-2.15%) |
Mar 12, 2024 | 66.05 | 67.68 | 66.04 | 67.49 | 6,462,541 | +1.37(+2.07%) |
Mar 11, 2024 | 67.53 | 67.69 | 66.03 | 66.12 | 7,995,494 | -1.54(-2.28%) |
Mar 08, 2024 | 67.78 | 68.06 | 67.33 | 67.66 | 6,257,829 | -0.16(-0.24%) |
Mar 07, 2024 | 67.70 | 68.00 | 67.42 | 67.82 | 5,282,954 | +0.40(+0.59%) |
Mar 06, 2024 | 67.10 | 67.44 | 66.84 | 67.42 | 6,400,924 | +0.40(+0.60%) |
Mar 05, 2024 | 67.60 | 67.67 | 66.77 | 67.02 | 7,209,426 | -0.41(-0.61%) |
Mar 04, 2024 | 67.11 | 67.45 | 66.80 | 67.43 | 7,853,463 | +0.30(+0.45%) |
Mar 01, 2024 | 66.35 | 67.40 | 66.30 | 67.13 | 5,664,206 | +0.92(+1.39%) |
Feb 29, 2024 | 66.83 | 66.83 | 66.00 | 66.21 | 9,710,702 | -0.78(-1.16%) |
Feb 28, 2024 | 66.46 | 67.00 | 66.30 | 66.99 | 4,742,456 | +0.56(+0.84%) |
Feb 27, 2024 | 66.26 | 66.71 | 66.15 | 66.43 | 4,021,166 | -0.24(-0.36%) |
Feb 26, 2024 | 67.07 | 67.32 | 66.64 | 66.67 | 4,368,886 | -0.33(-0.49%) |
Feb 23, 2024 | 66.89 | 67.32 | 66.65 | 67.00 | 4,599,933 | +0.26(+0.39%) |
Feb 22, 2024 | 65.76 | 66.91 | 65.75 | 66.74 | 4,872,337 | +0.99(+1.51%) |
Feb 21, 2024 | 66.15 | 66.35 | 65.33 | 65.75 | 6,759,827 | -0.47(-0.71%) |
Feb 20, 2024 | 65.86 | 66.66 | 65.79 | 66.22 | 7,580,310 | +0.40(+0.61%) |
Feb 16, 2024 | 66.35 | 66.86 | 65.76 | 65.82 | 7,300,470 | -0.27(-0.41%) |
Feb 15, 2024 | 66.12 | 66.23 | 65.48 | 66.09 | 5,718,538 | +0.14(+0.21%) |
Feb 14, 2024 | 65.29 | 66.00 | 65.00 | 65.95 | 5,498,096 | +0.98(+1.51%) |
Feb 13, 2024 | 64.81 | 65.41 | 64.55 | 64.97 | 6,911,522 | -0.02(-0.03%) |
Feb 12, 2024 | 65.39 | 65.39 | 64.56 | 64.99 | 4,659,248 | -0.51(-0.78%) |
Feb 09, 2024 | 65.06 | 65.61 | 64.85 | 65.50 | 7,170,264 | +0.48(+0.74%) |
Feb 08, 2024 | 65.05 | 65.14 | 64.39 | 65.02 | 6,823,652 | -0.21(-0.32%) |
Feb 07, 2024 | 64.85 | 65.43 | 64.78 | 65.23 | 6,807,855 | +0.44(+0.68%) |
Feb 06, 2024 | 64.68 | 64.83 | 64.08 | 64.79 | 5,522,117 | +0.33(+0.51%) |
Feb 05, 2024 | 64.43 | 65.00 | 64.14 | 64.46 | 7,197,518 | +0.09(+0.14%) |
Feb 02, 2024 | 65.00 | 65.00 | 64.11 | 64.37 | 10,866,047 | -0.45(-0.69%) |