Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 67.25 | 67.25 | 67.08 | 67.16 | 22,533 | -0.23(-0.34%) |
Apr 23, 2024 | 67.24 | 67.48 | 67.24 | 67.39 | 21,886 | +0.05(+0.07%) |
Apr 22, 2024 | 67.31 | 67.39 | 67.25 | 67.34 | 47,410 | +0.02(+0.03%) |
Apr 19, 2024 | 67.37 | 67.37 | 67.25 | 67.32 | 33,521 | +0.11(+0.16%) |
Apr 18, 2024 | 67.42 | 67.42 | 67.20 | 67.21 | 41,055 | -0.19(-0.28%) |
Apr 17, 2024 | 67.37 | 67.42 | 67.22 | 67.40 | 34,591 | +0.22(+0.33%) |
Apr 16, 2024 | 67.28 | 67.28 | 67.07 | 67.18 | 75,832 | -0.16(-0.24%) |
Apr 15, 2024 | 67.47 | 67.47 | 67.29 | 67.34 | 73,258 | -0.38(-0.56%) |
Apr 12, 2024 | 67.75 | 67.81 | 67.70 | 67.72 | 30,476 | +0.20(+0.30%) |
Apr 11, 2024 | 67.61 | 67.62 | 67.41 | 67.52 | 59,125 | -0.03(-0.04%) |
Apr 10, 2024 | 67.82 | 67.82 | 67.52 | 67.55 | 32,468 | -0.58(-0.85%) |
Apr 09, 2024 | 68.12 | 68.14 | 68.07 | 68.13 | 41,472 | +0.20(+0.29%) |
Apr 08, 2024 | 67.83 | 67.95 | 67.83 | 67.93 | 44,804 | -0.06(-0.09%) |
Apr 05, 2024 | 68.05 | 68.16 | 67.98 | 67.99 | 63,751 | -0.28(-0.41%) |
Apr 04, 2024 | 68.26 | 68.27 | 68.11 | 68.27 | 48,101 | +0.18(+0.26%) |
Apr 03, 2024 | 67.91 | 68.09 | 67.80 | 68.09 | 56,477 | +0.07(+0.10%) |
Apr 02, 2024 | 67.93 | 68.02 | 67.83 | 68.02 | 49,243 | -0.05(-0.07%) |
Apr 01, 2024 | 68.30 | 68.30 | 68.01 | 68.07 | 64,378 | -0.37(-0.55%) |
Mar 28, 2024 | 68.47 | 68.52 | 68.40 | 68.44 | 40,793 | -0.08(-0.12%) |
Mar 27, 2024 | 68.47 | 68.53 | 68.37 | 68.52 | 34,169 | +0.24(+0.35%) |
Mar 26, 2024 | 68.20 | 68.31 | 68.19 | 68.28 | 62,696 | +0.05(+0.07%) |
Mar 25, 2024 | 68.34 | 68.34 | 68.19 | 68.23 | 85,733 | -0.14(-0.20%) |
Mar 22, 2024 | 68.39 | 68.44 | 68.35 | 68.37 | 63,362 | +0.22(+0.32%) |
Mar 21, 2024 | 68.22 | 68.22 | 68.11 | 68.15 | 241,837 | +0.02(+0.03%) |
Mar 20, 2024 | 68.00 | 68.14 | 67.94 | 68.13 | 79,564 | +0.15(+0.22%) |
Mar 19, 2024 | 67.91 | 68.01 | 67.91 | 67.98 | 97,471 | +0.11(+0.16%) |
Mar 18, 2024 | 67.90 | 67.91 | 67.83 | 67.87 | 52,515 | -0.06(-0.09%) |
Mar 15, 2024 | 67.93 | 67.96 | 67.89 | 67.93 | 56,584 | +0.00(+0.00%) |
Mar 14, 2024 | 68.15 | 68.15 | 67.92 | 67.93 | 94,898 | -0.33(-0.49%) |
Mar 13, 2024 | 68.31 | 68.33 | 68.24 | 68.27 | 90,120 | -0.06(-0.09%) |
Mar 12, 2024 | 68.41 | 68.41 | 68.29 | 68.33 | 74,726 | -0.13(-0.19%) |
Mar 11, 2024 | 68.45 | 68.53 | 68.41 | 68.46 | 52,115 | -0.05(-0.07%) |
Mar 08, 2024 | 68.49 | 68.57 | 68.47 | 68.51 | 46,874 | +0.06(+0.09%) |
Mar 07, 2024 | 68.51 | 68.51 | 68.36 | 68.45 | 46,571 | +0.09(+0.13%) |
Mar 06, 2024 | 68.23 | 68.42 | 68.23 | 68.36 | 122,764 | +0.10(+0.15%) |
Mar 05, 2024 | 68.23 | 68.26 | 68.15 | 68.26 | 38,658 | +0.37(+0.54%) |
Mar 04, 2024 | 67.86 | 67.91 | 67.84 | 67.89 | 67,227 | -0.11(-0.16%) |
Mar 01, 2024 | 67.68 | 68.02 | 67.63 | 68.00 | 32,945 | +0.23(+0.33%) |
Feb 29, 2024 | 67.76 | 67.87 | 67.70 | 67.78 | 62,954 | +0.09(+0.13%) |
Feb 28, 2024 | 67.62 | 67.70 | 67.57 | 67.69 | 47,024 | +0.12(+0.18%) |
Feb 27, 2024 | 67.61 | 67.68 | 67.56 | 67.57 | 32,647 | -0.09(-0.13%) |
Feb 26, 2024 | 67.81 | 67.81 | 67.60 | 67.66 | 27,585 | -0.14(-0.21%) |
Feb 23, 2024 | 67.52 | 67.84 | 67.52 | 67.80 | 62,395 | +0.25(+0.37%) |
Feb 22, 2024 | 67.64 | 67.64 | 67.50 | 67.55 | 129,478 | +0.09(+0.13%) |
Feb 21, 2024 | 67.67 | 67.71 | 67.45 | 67.46 | 42,761 | -0.22(-0.32%) |
Feb 20, 2024 | 67.77 | 67.82 | 67.67 | 67.68 | 95,357 | +0.07(+0.10%) |
Feb 16, 2024 | 67.62 | 67.63 | 67.53 | 67.61 | 54,836 | -0.22(-0.32%) |
Feb 15, 2024 | 67.85 | 67.93 | 67.74 | 67.83 | 103,063 | +0.07(+0.10%) |
Feb 14, 2024 | 67.50 | 67.77 | 67.50 | 67.76 | 59,524 | +0.38(+0.56%) |
Feb 13, 2024 | 67.63 | 67.63 | 67.38 | 67.38 | 37,828 | -0.46(-0.67%) |
Feb 12, 2024 | 67.88 | 67.89 | 67.77 | 67.84 | 42,375 | +0.04(+0.06%) |
Feb 09, 2024 | 67.68 | 67.80 | 67.68 | 67.80 | 34,583 | -0.01(-0.01%) |
Feb 08, 2024 | 67.93 | 67.93 | 67.77 | 67.81 | 73,324 | -0.17(-0.25%) |
Feb 07, 2024 | 67.94 | 68.15 | 67.94 | 67.98 | 61,808 | -0.12(-0.18%) |
Feb 06, 2024 | 67.92 | 68.14 | 67.89 | 68.10 | 32,126 | +0.25(+0.37%) |
Feb 05, 2024 | 67.96 | 67.96 | 67.77 | 67.85 | 75,286 | -0.43(-0.63%) |
Feb 02, 2024 | 68.33 | 68.37 | 68.17 | 68.28 | 52,140 | -0.47(-0.68%) |