Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 17, 2024 | 71.18 | 71.31 | 70.34 | 70.34 | 160,523 | -0.43(-0.61%) |
Apr 16, 2024 | 70.99 | 71.12 | 70.36 | 70.77 | 161,832 | -0.47(-0.66%) |
Apr 15, 2024 | 72.38 | 72.71 | 70.91 | 71.24 | 132,629 | -0.69(-0.96%) |
Apr 12, 2024 | 72.80 | 72.97 | 71.76 | 71.93 | 168,856 | -1.19(-1.63%) |
Apr 11, 2024 | 73.43 | 73.43 | 72.67 | 73.12 | 184,844 | -0.08(-0.11%) |
Apr 10, 2024 | 73.60 | 73.84 | 72.81 | 73.20 | 161,837 | -1.80(-2.40%) |
Apr 09, 2024 | 74.93 | 75.11 | 74.49 | 75.00 | 95,393 | +0.35(+0.47%) |
Apr 08, 2024 | 74.51 | 74.87 | 74.46 | 74.65 | 92,764 | +0.46(+0.62%) |
Apr 05, 2024 | 73.88 | 74.34 | 73.68 | 74.19 | 82,852 | +0.36(+0.49%) |
Apr 04, 2024 | 75.22 | 75.25 | 73.68 | 73.83 | 77,525 | -0.79(-1.06%) |
Apr 03, 2024 | 74.22 | 74.72 | 74.22 | 74.62 | 83,782 | +0.25(+0.34%) |
Apr 02, 2024 | 74.72 | 74.72 | 74.14 | 74.37 | 127,435 | -0.98(-1.30%) |
Apr 01, 2024 | 76.16 | 76.16 | 75.34 | 75.35 | 185,644 | -0.65(-0.86%) |
Mar 28, 2024 | 75.67 | 76.26 | 75.67 | 76.00 | 83,846 | +0.37(+0.49%) |
Mar 27, 2024 | 74.48 | 75.66 | 74.42 | 75.63 | 131,077 | +1.56(+2.11%) |
Mar 26, 2024 | 74.50 | 74.56 | 74.03 | 74.07 | 89,281 | -0.12(-0.16%) |
Mar 25, 2024 | 74.24 | 74.58 | 74.19 | 74.19 | 73,503 | +0.10(+0.13%) |
Mar 22, 2024 | 74.82 | 74.97 | 74.09 | 74.09 | 116,293 | -0.74(-0.99%) |
Mar 21, 2024 | 74.48 | 75.03 | 74.42 | 74.83 | 123,156 | +0.76(+1.03%) |
Mar 20, 2024 | 72.92 | 74.30 | 72.77 | 74.07 | 129,680 | +1.07(+1.47%) |
Mar 19, 2024 | 72.41 | 73.12 | 72.40 | 73.00 | 97,794 | +0.49(+0.68%) |
Mar 18, 2024 | 72.93 | 72.94 | 72.50 | 72.51 | 84,357 | -0.28(-0.38%) |
Mar 15, 2024 | 72.59 | 73.07 | 72.59 | 72.79 | 131,611 | +0.12(+0.16%) |
Mar 14, 2024 | 73.70 | 73.71 | 72.17 | 72.67 | 149,744 | -1.06(-1.43%) |
Mar 13, 2024 | 73.58 | 74.13 | 73.50 | 73.72 | 99,390 | +0.14(+0.19%) |
Mar 12, 2024 | 73.57 | 73.83 | 73.12 | 73.58 | 96,184 | +0.05(+0.07%) |
Mar 11, 2024 | 73.46 | 73.78 | 73.20 | 73.53 | 137,209 | -0.08(-0.11%) |
Mar 08, 2024 | 74.04 | 74.46 | 73.49 | 73.61 | 190,125 | -0.02(-0.03%) |
Mar 07, 2024 | 73.42 | 73.89 | 73.42 | 73.63 | 464,376 | +0.61(+0.83%) |
Mar 06, 2024 | 73.15 | 73.25 | 72.63 | 73.02 | 119,295 | +0.26(+0.36%) |
Mar 05, 2024 | 72.48 | 73.21 | 72.48 | 72.77 | 148,929 | +0.07(+0.10%) |
Mar 04, 2024 | 72.75 | 73.05 | 72.58 | 72.70 | 193,849 | +0.22(+0.30%) |
Mar 01, 2024 | 72.22 | 72.53 | 71.69 | 72.48 | 183,732 | +0.36(+0.50%) |
Feb 29, 2024 | 72.24 | 72.45 | 71.70 | 72.12 | 117,575 | +0.36(+0.50%) |
Feb 28, 2024 | 71.54 | 72.08 | 71.42 | 71.76 | 142,896 | -0.24(-0.33%) |
Feb 27, 2024 | 71.93 | 72.10 | 71.80 | 72.00 | 189,635 | +0.38(+0.53%) |
Feb 26, 2024 | 71.87 | 72.19 | 71.42 | 71.62 | 210,002 | -0.30(-0.42%) |
Feb 23, 2024 | 71.93 | 72.24 | 71.66 | 71.92 | 149,800 | +0.08(+0.11%) |
Feb 22, 2024 | 71.66 | 71.95 | 71.56 | 71.84 | 176,846 | +0.36(+0.50%) |
Feb 21, 2024 | 71.20 | 71.53 | 71.07 | 71.48 | 239,992 | +0.20(+0.28%) |
Feb 20, 2024 | 71.13 | 71.50 | 71.01 | 71.28 | 117,210 | -0.43(-0.60%) |
Feb 16, 2024 | 71.73 | 72.28 | 71.59 | 71.71 | 96,431 | -0.53(-0.73%) |
Feb 15, 2024 | 71.45 | 72.33 | 71.44 | 72.24 | 110,900 | +1.23(+1.73%) |
Feb 14, 2024 | 70.76 | 71.19 | 70.24 | 71.01 | 128,694 | +0.81(+1.15%) |
Feb 13, 2024 | 70.70 | 70.78 | 69.66 | 70.21 | 178,960 | -2.14(-2.96%) |
Feb 12, 2024 | 71.47 | 72.60 | 71.47 | 72.35 | 398,323 | +0.96(+1.34%) |
Feb 09, 2024 | 71.03 | 71.44 | 70.71 | 71.39 | 191,457 | +0.45(+0.63%) |
Feb 08, 2024 | 70.45 | 71.02 | 70.31 | 70.94 | 185,987 | +0.52(+0.74%) |
Feb 07, 2024 | 70.66 | 70.71 | 69.91 | 70.42 | 2,792,407 | +0.01(+0.01%) |
Feb 06, 2024 | 70.19 | 70.66 | 70.05 | 70.41 | 2,524,330 | +0.26(+0.37%) |
Feb 05, 2024 | 70.53 | 70.53 | 69.71 | 70.16 | 161,918 | -1.03(-1.44%) |
Feb 02, 2024 | 70.84 | 71.50 | 70.42 | 71.18 | 114,616 | -0.29(-0.40%) |