Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 70.75 | 71.24 | 70.52 | 70.53 | 2,554,224 | -0.62(-0.86%) |
Apr 29, 2024 | 70.07 | 71.19 | 69.99 | 71.15 | 3,997,751 | +1.27(+1.82%) |
Apr 26, 2024 | 71.00 | 71.00 | 69.58 | 69.88 | 5,694,597 | -1.47(-2.06%) |
Apr 25, 2024 | 71.86 | 72.20 | 70.44 | 71.34 | 2,941,990 | -0.81(-1.13%) |
Apr 24, 2024 | 71.32 | 72.20 | 71.11 | 72.16 | 2,089,928 | +0.50(+0.69%) |
Apr 23, 2024 | 71.67 | 72.04 | 71.47 | 71.66 | 2,122,601 | +0.26(+0.36%) |
Apr 22, 2024 | 71.05 | 71.87 | 70.42 | 71.40 | 2,868,210 | +0.84(+1.20%) |
Apr 19, 2024 | 69.68 | 70.76 | 69.49 | 70.56 | 3,372,154 | +1.15(+1.66%) |
Apr 18, 2024 | 68.87 | 69.61 | 68.79 | 69.41 | 2,845,731 | +1.02(+1.49%) |
Apr 17, 2024 | 68.77 | 69.14 | 68.05 | 68.39 | 2,671,550 | -0.01(-0.01%) |
Apr 16, 2024 | 69.03 | 69.10 | 68.18 | 68.40 | 3,363,102 | -0.51(-0.73%) |
Apr 15, 2024 | 70.67 | 71.12 | 68.71 | 68.90 | 2,743,639 | -0.69(-1.00%) |
Apr 12, 2024 | 70.02 | 70.77 | 69.21 | 69.60 | 2,765,965 | -0.83(-1.18%) |
Apr 11, 2024 | 71.03 | 71.07 | 69.71 | 70.43 | 4,284,885 | -0.92(-1.29%) |
Apr 10, 2024 | 71.64 | 71.78 | 70.76 | 71.35 | 2,605,481 | -0.96(-1.33%) |
Apr 09, 2024 | 73.49 | 73.60 | 71.69 | 72.32 | 2,391,788 | -0.89(-1.22%) |
Apr 08, 2024 | 73.09 | 73.43 | 72.79 | 73.21 | 2,071,114 | +0.18(+0.24%) |
Apr 05, 2024 | 72.68 | 73.24 | 72.28 | 73.03 | 1,844,864 | +0.47(+0.64%) |
Apr 04, 2024 | 73.62 | 74.10 | 72.24 | 72.56 | 2,917,020 | -0.44(-0.60%) |
Apr 03, 2024 | 72.54 | 73.46 | 72.54 | 73.00 | 2,018,639 | +0.34(+0.46%) |
Apr 02, 2024 | 72.93 | 73.44 | 72.61 | 72.66 | 2,372,725 | -0.46(-0.62%) |
Apr 01, 2024 | 73.49 | 73.60 | 72.70 | 73.12 | 2,236,728 | -0.42(-0.57%) |
Mar 28, 2024 | 73.54 | 73.72 | 73.72 | 73.54 | 2,611,864 | +0.19(+0.26%) |
Mar 27, 2024 | 72.93 | 73.33 | 72.71 | 73.35 | 2,546,091 | +0.85(+1.18%) |
Mar 26, 2024 | 72.24 | 72.81 | 72.20 | 72.50 | 2,734,397 | -0.04(-0.05%) |
Mar 25, 2024 | 71.95 | 72.90 | 71.95 | 72.54 | 2,611,236 | +0.47(+0.65%) |
Mar 22, 2024 | 72.90 | 73.33 | 72.04 | 72.07 | 2,745,950 | -0.63(-0.87%) |
Mar 21, 2024 | 73.05 | 73.44 | 72.63 | 72.70 | 3,025,970 | -0.09(-0.12%) |
Mar 20, 2024 | 71.56 | 72.99 | 71.15 | 72.79 | 2,776,897 | +0.95(+1.33%) |
Mar 19, 2024 | 72.14 | 72.44 | 71.62 | 71.84 | 3,312,247 | -0.15(-0.21%) |
Mar 18, 2024 | 71.97 | 72.11 | 71.59 | 71.99 | 3,367,023 | +0.16(+0.22%) |
Mar 15, 2024 | 70.98 | 72.03 | 70.98 | 71.83 | 5,904,219 | +0.49(+0.68%) |
Mar 14, 2024 | 71.55 | 72.10 | 70.81 | 71.34 | 4,046,290 | -0.76(-1.06%) |
Mar 13, 2024 | 71.29 | 72.33 | 71.11 | 72.11 | 3,228,090 | +0.97(+1.37%) |
Mar 12, 2024 | 71.25 | 71.55 | 70.83 | 71.14 | 2,376,210 | -0.02(-0.03%) |
Mar 11, 2024 | 70.10 | 71.19 | 69.81 | 71.16 | 2,095,142 | +0.78(+1.11%) |
Mar 08, 2024 | 71.78 | 71.93 | 70.30 | 70.37 | 3,484,835 | -0.45(-0.63%) |
Mar 07, 2024 | 70.86 | 71.57 | 70.75 | 70.82 | 2,596,801 | +0.33(+0.46%) |
Mar 06, 2024 | 70.43 | 70.87 | 69.77 | 70.49 | 3,063,808 | +0.57(+0.81%) |
Mar 05, 2024 | 68.96 | 70.61 | 68.80 | 69.93 | 3,643,982 | +0.56(+0.80%) |
Mar 04, 2024 | 68.81 | 69.51 | 68.73 | 69.37 | 3,253,503 | +0.18(+0.26%) |
Mar 01, 2024 | 69.21 | 69.55 | 68.70 | 69.19 | 2,839,195 | -0.01(-0.01%) |
Feb 29, 2024 | 69.21 | 69.58 | 68.82 | 69.20 | 6,213,606 | +0.40(+0.58%) |
Feb 28, 2024 | 68.57 | 69.26 | 68.38 | 68.80 | 2,466,092 | +0.18(+0.26%) |
Feb 27, 2024 | 67.99 | 68.75 | 67.55 | 68.63 | 2,624,697 | +0.59(+0.86%) |
Feb 26, 2024 | 68.55 | 68.96 | 67.79 | 68.04 | 2,836,176 | -0.75(-1.10%) |
Feb 23, 2024 | 68.43 | 69.33 | 68.31 | 68.79 | 4,176,821 | +0.47(+0.68%) |
Feb 22, 2024 | 68.48 | 68.98 | 68.21 | 68.33 | 3,161,671 | -0.08(-0.12%) |
Feb 21, 2024 | 68.30 | 68.49 | 67.72 | 68.41 | 4,213,806 | +0.32(+0.47%) |
Feb 20, 2024 | 67.64 | 68.80 | 67.64 | 68.09 | 3,297,278 | -0.15(-0.22%) |
Feb 16, 2024 | 68.68 | 69.33 | 68.21 | 68.24 | 3,603,644 | -0.76(-1.11%) |
Feb 15, 2024 | 68.20 | 69.41 | 68.20 | 69.00 | 4,075,869 | +1.18(+1.74%) |
Feb 14, 2024 | 67.71 | 68.37 | 67.55 | 67.82 | 3,733,755 | +0.51(+0.75%) |
Feb 13, 2024 | 67.39 | 68.18 | 66.52 | 67.32 | 5,110,509 | -0.70(-1.04%) |
Feb 12, 2024 | 67.23 | 68.69 | 67.07 | 68.02 | 5,128,039 | +1.04(+1.56%) |
Feb 09, 2024 | 66.00 | 67.15 | 65.89 | 66.98 | 5,161,244 | +0.74(+1.12%) |
Feb 08, 2024 | 66.28 | 66.42 | 65.67 | 66.23 | 3,347,786 | -0.25(-0.37%) |
Feb 07, 2024 | 65.76 | 66.91 | 65.51 | 66.48 | 4,720,883 | +1.03(+1.58%) |
Feb 06, 2024 | 65.27 | 65.91 | 65.15 | 65.45 | 3,768,472 | +0.15(+0.23%) |
Feb 05, 2024 | 64.33 | 65.68 | 64.11 | 65.30 | 5,322,148 | +0.38(+0.58%) |
Feb 02, 2024 | 64.58 | 65.31 | 63.75 | 64.92 | 4,868,758 | +0.59(+0.92%) |