Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 70.75 | 71.21 | 70.31 | 70.31 | 53,409 | -0.86(-1.21%) |
Apr 29, 2024 | 70.78 | 71.37 | 70.78 | 71.17 | 29,124 | +0.69(+0.98%) |
Apr 26, 2024 | 70.34 | 71.17 | 70.34 | 70.48 | 29,184 | +0.30(+0.42%) |
Apr 25, 2024 | 69.92 | 70.18 | 69.71 | 70.18 | 19,916 | -0.29(-0.41%) |
Apr 24, 2024 | 69.74 | 70.63 | 69.03 | 70.47 | 26,730 | +0.45(+0.64%) |
Apr 23, 2024 | 69.53 | 70.25 | 69.53 | 70.02 | 26,028 | +0.49(+0.70%) |
Apr 22, 2024 | 69.33 | 69.58 | 68.94 | 69.53 | 25,169 | +0.59(+0.86%) |
Apr 19, 2024 | 68.80 | 69.29 | 68.73 | 68.94 | 37,887 | +0.29(+0.42%) |
Apr 18, 2024 | 68.54 | 68.88 | 68.17 | 68.65 | 25,064 | +0.25(+0.37%) |
Apr 17, 2024 | 68.38 | 69.17 | 68.16 | 68.40 | 29,797 | +0.34(+0.50%) |
Apr 16, 2024 | 68.74 | 68.74 | 67.99 | 68.06 | 95,142 | -0.93(-1.34%) |
Apr 15, 2024 | 70.23 | 70.23 | 68.58 | 68.99 | 26,909 | -0.82(-1.18%) |
Apr 12, 2024 | 70.53 | 70.53 | 69.55 | 69.81 | 43,934 | -0.90(-1.27%) |
Apr 11, 2024 | 71.01 | 71.08 | 70.09 | 70.71 | 30,054 | +0.01(+0.01%) |
Apr 10, 2024 | 71.39 | 71.39 | 70.20 | 70.70 | 43,624 | -2.43(-3.32%) |
Apr 09, 2024 | 72.22 | 73.13 | 72.22 | 73.13 | 33,406 | +0.98(+1.36%) |
Apr 08, 2024 | 70.94 | 72.15 | 70.94 | 72.15 | 33,075 | +1.64(+2.33%) |
Apr 05, 2024 | 70.04 | 70.61 | 69.69 | 70.51 | 34,108 | +0.54(+0.77%) |
Apr 04, 2024 | 70.60 | 71.30 | 69.70 | 69.97 | 41,700 | -0.26(-0.37%) |
Apr 03, 2024 | 70.07 | 70.32 | 69.65 | 70.23 | 33,321 | +0.08(+0.11%) |
Apr 02, 2024 | 70.69 | 70.69 | 69.93 | 70.15 | 18,943 | -0.86(-1.21%) |
Apr 01, 2024 | 72.27 | 72.27 | 70.94 | 71.01 | 21,592 | -1.06(-1.48%) |
Mar 28, 2024 | 71.63 | 72.28 | 71.63 | 72.07 | 38,250 | +0.65(+0.91%) |
Mar 27, 2024 | 70.02 | 71.42 | 70.02 | 71.42 | 32,699 | +2.01(+2.90%) |
Mar 26, 2024 | 69.90 | 69.91 | 69.41 | 69.41 | 27,632 | -0.26(-0.37%) |
Mar 25, 2024 | 70.27 | 70.65 | 69.67 | 69.67 | 24,578 | -0.64(-0.91%) |
Mar 22, 2024 | 71.04 | 71.30 | 70.20 | 70.31 | 26,461 | -0.85(-1.19%) |
Mar 21, 2024 | 70.84 | 71.43 | 70.47 | 71.16 | 35,916 | +0.60(+0.84%) |
Mar 20, 2024 | 69.95 | 70.72 | 69.72 | 70.56 | 38,731 | +0.53(+0.75%) |
Mar 19, 2024 | 69.60 | 70.13 | 69.55 | 70.04 | 129,024 | +0.30(+0.43%) |
Mar 18, 2024 | 70.04 | 70.22 | 69.73 | 69.73 | 19,287 | -0.22(-0.32%) |
Mar 15, 2024 | 69.77 | 70.14 | 69.59 | 69.96 | 32,556 | -0.04(-0.06%) |
Mar 14, 2024 | 71.32 | 71.32 | 69.39 | 70.00 | 29,837 | -1.33(-1.87%) |
Mar 13, 2024 | 71.28 | 71.79 | 71.20 | 71.33 | 28,741 | +0.00(+0.00%) |
Mar 12, 2024 | 71.46 | 71.63 | 70.76 | 71.33 | 21,718 | -0.27(-0.38%) |
Mar 11, 2024 | 71.69 | 72.13 | 71.39 | 71.60 | 45,523 | -0.18(-0.26%) |
Mar 08, 2024 | 71.36 | 71.84 | 71.29 | 71.79 | 31,072 | +0.94(+1.32%) |
Mar 07, 2024 | 70.97 | 70.97 | 70.46 | 70.85 | 40,557 | +0.37(+0.52%) |
Mar 06, 2024 | 70.50 | 70.68 | 70.07 | 70.48 | 62,443 | +0.37(+0.53%) |
Mar 05, 2024 | 70.87 | 71.00 | 69.80 | 70.12 | 36,735 | -0.92(-1.29%) |
Mar 04, 2024 | 69.76 | 71.05 | 69.37 | 71.03 | 37,686 | +1.07(+1.52%) |
Mar 01, 2024 | 69.39 | 69.97 | 68.54 | 69.97 | 22,521 | +0.66(+0.95%) |
Feb 29, 2024 | 69.23 | 69.67 | 68.95 | 69.31 | 101,927 | +0.58(+0.84%) |
Feb 28, 2024 | 68.05 | 69.34 | 68.03 | 68.73 | 18,912 | +0.04(+0.06%) |
Feb 27, 2024 | 68.63 | 69.19 | 68.58 | 68.69 | 42,291 | +0.48(+0.70%) |
Feb 26, 2024 | 69.19 | 69.42 | 68.21 | 68.21 | 437,036 | -1.07(-1.54%) |
Feb 23, 2024 | 69.58 | 69.58 | 69.22 | 69.28 | 22,466 | -0.17(-0.24%) |
Feb 22, 2024 | 70.04 | 70.04 | 69.39 | 69.45 | 49,566 | -0.48(-0.68%) |
Feb 21, 2024 | 69.28 | 70.11 | 69.28 | 69.93 | 30,320 | +0.84(+1.21%) |
Feb 20, 2024 | 68.92 | 69.42 | 68.74 | 69.09 | 37,315 | -0.21(-0.30%) |
Feb 16, 2024 | 69.14 | 69.69 | 68.87 | 69.30 | 30,576 | -0.54(-0.77%) |
Feb 15, 2024 | 68.98 | 69.84 | 68.98 | 69.84 | 35,472 | +1.26(+1.84%) |
Feb 14, 2024 | 67.86 | 69.03 | 67.82 | 68.57 | 33,436 | +1.20(+1.79%) |
Feb 13, 2024 | 67.17 | 67.37 | 66.56 | 67.37 | 30,424 | -1.18(-1.73%) |
Feb 12, 2024 | 68.49 | 68.90 | 68.43 | 68.55 | 27,014 | +0.02(+0.03%) |
Feb 09, 2024 | 68.38 | 68.55 | 68.02 | 68.53 | 22,957 | +0.06(+0.09%) |
Feb 08, 2024 | 67.96 | 68.55 | 67.91 | 68.47 | 26,010 | +0.46(+0.67%) |
Feb 07, 2024 | 68.36 | 68.44 | 67.57 | 68.01 | 28,030 | -0.10(-0.15%) |
Feb 06, 2024 | 67.54 | 68.27 | 67.39 | 68.11 | 45,093 | +0.71(+1.05%) |
Feb 05, 2024 | 68.17 | 68.17 | 67.39 | 67.41 | 52,783 | -1.62(-2.35%) |
Feb 02, 2024 | 69.36 | 69.38 | 68.07 | 69.03 | 37,080 | -0.90(-1.28%) |