Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 68.88 | 69.52 | 68.38 | 69.33 | 63,971 | -0.13(-0.19%) |
Apr 24, 2024 | 69.67 | 70.05 | 68.94 | 69.46 | 64,333 | -0.22(-0.32%) |
Apr 23, 2024 | 68.85 | 69.82 | 68.85 | 69.68 | 74,425 | +1.01(+1.47%) |
Apr 22, 2024 | 68.50 | 69.20 | 68.16 | 68.67 | 110,524 | +0.40(+0.59%) |
Apr 19, 2024 | 68.13 | 68.66 | 68.01 | 68.27 | 71,299 | +0.11(+0.16%) |
Apr 18, 2024 | 68.64 | 69.03 | 67.99 | 68.16 | 71,277 | -0.18(-0.26%) |
Apr 17, 2024 | 69.05 | 69.18 | 68.15 | 68.34 | 88,696 | -0.70(-1.01%) |
Apr 16, 2024 | 69.18 | 69.34 | 68.57 | 69.04 | 77,534 | -0.30(-0.43%) |
Apr 15, 2024 | 70.55 | 70.98 | 69.17 | 69.34 | 102,034 | -0.72(-1.03%) |
Apr 12, 2024 | 70.55 | 70.73 | 69.81 | 70.06 | 201,173 | -0.96(-1.35%) |
Apr 11, 2024 | 71.00 | 71.24 | 70.49 | 71.02 | 54,331 | +0.06(+0.08%) |
Apr 10, 2024 | 71.03 | 71.38 | 70.73 | 70.96 | 52,404 | -1.13(-1.57%) |
Apr 09, 2024 | 72.46 | 72.46 | 71.40 | 72.09 | 46,451 | -0.07(-0.10%) |
Apr 08, 2024 | 72.35 | 72.50 | 72.14 | 72.16 | 46,566 | +0.06(+0.08%) |
Apr 05, 2024 | 71.50 | 72.26 | 71.50 | 72.10 | 46,294 | +0.67(+0.94%) |
Apr 04, 2024 | 72.77 | 72.85 | 71.23 | 71.43 | 116,338 | -0.76(-1.05%) |
Apr 03, 2024 | 71.48 | 72.28 | 71.48 | 72.19 | 46,583 | +0.50(+0.70%) |
Apr 02, 2024 | 71.99 | 72.09 | 71.45 | 71.69 | 75,329 | -0.66(-0.91%) |
Apr 01, 2024 | 73.16 | 73.16 | 72.30 | 72.35 | 160,390 | -0.61(-0.84%) |
Mar 28, 2024 | 72.84 | 73.06 | 72.71 | 72.96 | 36,957 | +0.32(+0.44%) |
Mar 27, 2024 | 72.07 | 72.68 | 72.07 | 72.64 | 41,077 | +0.92(+1.28%) |
Mar 26, 2024 | 71.92 | 71.97 | 71.69 | 71.72 | 77,917 | +0.06(+0.08%) |
Mar 25, 2024 | 71.80 | 71.82 | 71.64 | 71.66 | 71,217 | -0.08(-0.11%) |
Mar 22, 2024 | 72.22 | 72.31 | 71.70 | 71.74 | 53,097 | -0.42(-0.58%) |
Mar 21, 2024 | 71.55 | 72.23 | 71.55 | 72.16 | 86,427 | +0.91(+1.28%) |
Mar 20, 2024 | 70.34 | 71.42 | 70.34 | 71.25 | 52,132 | +0.84(+1.19%) |
Mar 19, 2024 | 69.78 | 70.46 | 69.78 | 70.41 | 130,327 | +0.54(+0.77%) |
Mar 18, 2024 | 70.15 | 70.16 | 69.82 | 69.87 | 66,959 | -0.06(-0.09%) |
Mar 15, 2024 | 69.62 | 70.17 | 69.62 | 69.93 | 59,343 | +0.16(+0.23%) |
Mar 14, 2024 | 70.41 | 70.49 | 69.36 | 69.77 | 97,401 | -0.59(-0.84%) |
Mar 13, 2024 | 70.38 | 70.67 | 70.19 | 70.36 | 51,713 | +0.05(+0.07%) |
Mar 12, 2024 | 69.89 | 70.36 | 69.58 | 70.31 | 58,705 | +0.47(+0.67%) |
Mar 11, 2024 | 69.89 | 70.02 | 69.31 | 69.84 | 50,421 | -0.20(-0.29%) |
Mar 08, 2024 | 70.58 | 70.82 | 69.99 | 70.04 | 175,401 | -0.25(-0.36%) |
Mar 07, 2024 | 69.83 | 70.29 | 69.83 | 70.29 | 56,226 | +0.70(+1.00%) |
Mar 06, 2024 | 69.57 | 69.84 | 69.38 | 69.59 | 78,528 | +0.49(+0.71%) |
Mar 05, 2024 | 69.34 | 69.79 | 68.89 | 69.10 | 54,604 | -0.55(-0.79%) |
Mar 04, 2024 | 69.46 | 69.94 | 69.46 | 69.65 | 61,204 | +0.38(+0.55%) |
Mar 01, 2024 | 68.90 | 69.30 | 68.61 | 69.27 | 105,938 | +0.51(+0.74%) |
Feb 29, 2024 | 68.91 | 69.08 | 68.50 | 68.76 | 61,887 | +0.18(+0.26%) |
Feb 28, 2024 | 68.02 | 68.70 | 68.00 | 68.58 | 45,346 | +0.38(+0.56%) |
Feb 27, 2024 | 68.20 | 68.29 | 67.92 | 68.20 | 55,363 | +0.15(+0.22%) |
Feb 26, 2024 | 68.08 | 68.29 | 67.97 | 68.05 | 96,087 | -0.17(-0.25%) |
Feb 23, 2024 | 67.93 | 68.31 | 67.72 | 68.22 | 123,616 | +0.61(+0.90%) |
Feb 22, 2024 | 67.10 | 67.69 | 67.10 | 67.61 | 62,421 | +1.00(+1.50%) |
Feb 21, 2024 | 66.22 | 66.65 | 66.20 | 66.61 | 77,143 | +0.23(+0.35%) |
Feb 20, 2024 | 66.10 | 66.44 | 66.04 | 66.38 | 49,910 | -0.19(-0.29%) |
Feb 16, 2024 | 66.84 | 67.12 | 66.53 | 66.57 | 39,050 | -0.51(-0.76%) |
Feb 15, 2024 | 66.87 | 67.08 | 66.63 | 67.08 | 26,244 | +0.64(+0.96%) |
Feb 14, 2024 | 65.99 | 66.55 | 65.82 | 66.44 | 149,354 | +0.98(+1.50%) |
Feb 13, 2024 | 65.72 | 65.90 | 65.01 | 65.46 | 71,465 | -1.63(-2.43%) |
Feb 12, 2024 | 66.70 | 67.31 | 66.70 | 67.09 | 46,049 | +0.45(+0.67%) |
Feb 09, 2024 | 66.33 | 66.73 | 66.21 | 66.64 | 149,359 | +0.35(+0.53%) |
Feb 08, 2024 | 66.08 | 66.32 | 65.92 | 66.29 | 111,627 | +0.15(+0.23%) |
Feb 07, 2024 | 65.95 | 66.44 | 65.77 | 66.14 | 56,723 | +0.43(+0.65%) |
Feb 06, 2024 | 65.34 | 65.73 | 65.13 | 65.71 | 84,388 | +0.45(+0.69%) |
Feb 05, 2024 | 65.54 | 65.56 | 64.82 | 65.26 | 120,812 | -0.77(-1.16%) |
Feb 02, 2024 | 65.22 | 66.30 | 65.14 | 66.03 | 51,793 | +0.42(+0.64%) |