Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 71.12 | 71.16 | 70.99 | 71.00 | 39,931 | -0.53(-0.74%) |
Apr 29, 2024 | 71.48 | 71.59 | 71.46 | 71.53 | 15,350 | +0.04(+0.06%) |
Apr 26, 2024 | 71.45 | 71.54 | 71.35 | 71.49 | 27,201 | -0.07(-0.10%) |
Apr 25, 2024 | 71.15 | 71.57 | 71.15 | 71.56 | 30,390 | +0.23(+0.32%) |
Apr 24, 2024 | 71.34 | 71.34 | 71.17 | 71.33 | 11,322 | -0.17(-0.23%) |
Apr 23, 2024 | 71.40 | 71.54 | 71.31 | 71.50 | 33,143 | +0.18(+0.25%) |
Apr 22, 2024 | 71.15 | 71.37 | 71.06 | 71.32 | 18,677 | +0.22(+0.31%) |
Apr 19, 2024 | 70.99 | 71.12 | 70.98 | 71.10 | 58,726 | +0.16(+0.23%) |
Apr 18, 2024 | 70.93 | 71.03 | 70.86 | 70.94 | 23,073 | +0.02(+0.03%) |
Apr 17, 2024 | 70.82 | 70.95 | 70.71 | 70.92 | 27,187 | +0.26(+0.37%) |
Apr 16, 2024 | 70.68 | 70.72 | 70.52 | 70.66 | 32,921 | -0.15(-0.22%) |
Apr 15, 2024 | 71.10 | 71.13 | 70.77 | 70.81 | 44,511 | -0.06(-0.09%) |
Apr 12, 2024 | 70.94 | 71.02 | 70.80 | 70.87 | 21,502 | -0.48(-0.68%) |
Apr 11, 2024 | 71.41 | 71.41 | 71.16 | 71.36 | 13,212 | +0.01(+0.02%) |
Apr 10, 2024 | 71.49 | 71.52 | 71.26 | 71.34 | 36,448 | -0.60(-0.83%) |
Apr 09, 2024 | 71.98 | 71.98 | 71.78 | 71.94 | 20,876 | +0.07(+0.10%) |
Apr 08, 2024 | 71.82 | 71.90 | 71.82 | 71.87 | 9,368 | +0.08(+0.11%) |
Apr 05, 2024 | 71.55 | 71.84 | 71.50 | 71.79 | 13,584 | -0.20(-0.28%) |
Apr 04, 2024 | 72.36 | 72.44 | 71.98 | 71.98 | 8,758 | -0.14(-0.20%) |
Apr 03, 2024 | 72.05 | 72.22 | 72.05 | 72.13 | 8,019 | +0.19(+0.26%) |
Apr 02, 2024 | 71.86 | 71.94 | 71.85 | 71.94 | 8,794 | +0.07(+0.09%) |
Apr 01, 2024 | 72.06 | 72.06 | 71.74 | 71.87 | 39,623 | -0.20(-0.28%) |
Mar 28, 2024 | 71.81 | 72.10 | 71.81 | 72.07 | 18,271 | +0.20(+0.28%) |
Mar 27, 2024 | 71.71 | 71.87 | 71.71 | 71.87 | 19,333 | +0.10(+0.14%) |
Mar 26, 2024 | 72.00 | 72.00 | 71.77 | 71.77 | 13,425 | -0.01(-0.01%) |
Mar 25, 2024 | 71.69 | 71.82 | 71.69 | 71.78 | 6,861 | +0.14(+0.19%) |
Mar 22, 2024 | 71.86 | 71.86 | 71.61 | 71.64 | 8,460 | -0.39(-0.55%) |
Mar 21, 2024 | 72.08 | 72.21 | 72.02 | 72.04 | 15,598 | -0.27(-0.38%) |
Mar 20, 2024 | 71.73 | 72.31 | 71.72 | 72.31 | 37,710 | +0.46(+0.64%) |
Mar 19, 2024 | 71.61 | 71.86 | 71.61 | 71.85 | 19,000 | -0.14(-0.20%) |
Mar 18, 2024 | 71.99 | 72.01 | 71.93 | 71.99 | 33,702 | +0.04(+0.06%) |
Mar 15, 2024 | 72.07 | 72.09 | 71.90 | 71.95 | 8,692 | -0.07(-0.09%) |
Mar 14, 2024 | 72.27 | 72.27 | 71.96 | 72.02 | 22,503 | -0.32(-0.45%) |
Mar 13, 2024 | 72.13 | 72.36 | 72.13 | 72.34 | 5,642 | +0.11(+0.15%) |
Mar 12, 2024 | 72.12 | 72.23 | 72.06 | 72.23 | 8,948 | -0.01(-0.01%) |
Mar 11, 2024 | 72.08 | 72.26 | 72.08 | 72.24 | 8,042 | +0.08(+0.11%) |
Mar 08, 2024 | 72.42 | 72.42 | 72.15 | 72.16 | 2,876 | -0.20(-0.28%) |
Mar 07, 2024 | 72.21 | 72.37 | 72.19 | 72.36 | 9,132 | +0.33(+0.46%) |
Mar 06, 2024 | 71.80 | 72.10 | 71.77 | 72.03 | 14,571 | +0.43(+0.60%) |
Mar 05, 2024 | 71.65 | 71.72 | 71.60 | 71.60 | 2,743 | -0.07(-0.10%) |
Mar 04, 2024 | 71.70 | 71.79 | 71.68 | 71.68 | 4,453 | -0.09(-0.13%) |
Mar 01, 2024 | 71.69 | 71.84 | 71.55 | 71.77 | 13,542 | +0.03(+0.05%) |
Feb 29, 2024 | 71.84 | 71.84 | 71.69 | 71.74 | 10,842 | +0.03(+0.04%) |
Feb 28, 2024 | 71.76 | 71.76 | 71.68 | 71.70 | 10,376 | -0.24(-0.33%) |
Feb 27, 2024 | 72.04 | 72.04 | 71.90 | 71.95 | 5,534 | -0.09(-0.12%) |
Feb 26, 2024 | 71.99 | 72.06 | 71.96 | 72.03 | 7,460 | +0.02(+0.02%) |
Feb 23, 2024 | 72.17 | 72.17 | 71.99 | 72.02 | 10,778 | -0.10(-0.15%) |
Feb 22, 2024 | 72.01 | 72.16 | 72.01 | 72.12 | 2,761 | +0.14(+0.19%) |
Feb 21, 2024 | 71.88 | 72.04 | 71.88 | 71.98 | 5,397 | +0.07(+0.10%) |
Feb 20, 2024 | 71.95 | 72.00 | 71.86 | 71.91 | 14,606 | -0.14(-0.19%) |
Feb 16, 2024 | 72.05 | 72.17 | 72.00 | 72.05 | 36,812 | -0.08(-0.11%) |
Feb 15, 2024 | 71.98 | 72.22 | 71.98 | 72.13 | 12,459 | +0.39(+0.54%) |
Feb 14, 2024 | 71.76 | 71.78 | 71.71 | 71.75 | 10,229 | +0.12(+0.17%) |
Feb 13, 2024 | 71.83 | 71.83 | 71.56 | 71.63 | 19,988 | -0.63(-0.87%) |
Feb 12, 2024 | 72.13 | 72.36 | 72.13 | 72.26 | 4,829 | +0.07(+0.09%) |
Feb 09, 2024 | 72.12 | 72.23 | 72.12 | 72.19 | 24,056 | +0.01(+0.01%) |
Feb 08, 2024 | 72.11 | 72.31 | 72.11 | 72.18 | 9,248 | -0.00(-0.01%) |
Feb 07, 2024 | 72.04 | 72.19 | 72.04 | 72.19 | 3,769 | +0.15(+0.21%) |
Feb 06, 2024 | 71.72 | 72.04 | 71.72 | 72.04 | 2,544 | +0.31(+0.43%) |
Feb 05, 2024 | 72.00 | 72.00 | 71.73 | 71.73 | 6,269 | -0.48(-0.66%) |
Feb 02, 2024 | 72.12 | 72.20 | 72.12 | 72.20 | 6,262 | -0.31(-0.43%) |