Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 70.07 | 70.15 | 69.39 | 69.39 | 20,595 | -1.05(-1.49%) |
Apr 29, 2024 | 70.21 | 70.46 | 70.14 | 70.44 | 29,282 | +0.43(+0.61%) |
Apr 26, 2024 | 69.99 | 70.20 | 69.84 | 70.01 | 29,944 | +0.17(+0.25%) |
Apr 25, 2024 | 69.40 | 70.01 | 69.13 | 69.84 | 34,476 | -0.19(-0.27%) |
Apr 24, 2024 | 70.00 | 70.13 | 69.66 | 70.03 | 14,495 | +0.10(+0.14%) |
Apr 23, 2024 | 69.46 | 70.10 | 69.29 | 69.93 | 15,643 | +0.69(+1.00%) |
Apr 22, 2024 | 69.01 | 69.61 | 68.83 | 69.24 | 19,576 | +0.53(+0.77%) |
Apr 19, 2024 | 68.64 | 68.97 | 68.57 | 68.71 | 239,120 | +0.03(+0.04%) |
Apr 18, 2024 | 68.90 | 69.19 | 68.51 | 68.68 | 281,351 | -0.03(-0.04%) |
Apr 17, 2024 | 69.20 | 69.20 | 68.58 | 68.71 | 16,295 | -0.25(-0.36%) |
Apr 16, 2024 | 69.25 | 69.29 | 68.80 | 68.96 | 21,553 | -0.34(-0.49%) |
Apr 15, 2024 | 70.49 | 70.68 | 69.11 | 69.30 | 37,795 | -0.70(-1.00%) |
Apr 12, 2024 | 70.81 | 70.81 | 69.84 | 70.00 | 21,301 | -1.07(-1.51%) |
Apr 11, 2024 | 71.34 | 71.38 | 70.62 | 71.07 | 54,263 | +0.00(+0.00%) |
Apr 10, 2024 | 71.14 | 71.37 | 70.81 | 71.07 | 38,521 | -1.07(-1.48%) |
Apr 09, 2024 | 72.16 | 72.16 | 71.57 | 72.14 | 29,976 | +0.29(+0.40%) |
Apr 08, 2024 | 71.81 | 72.06 | 71.76 | 71.85 | 114,158 | +0.09(+0.13%) |
Apr 05, 2024 | 71.24 | 71.85 | 71.21 | 71.76 | 14,806 | +0.57(+0.80%) |
Apr 04, 2024 | 72.38 | 72.46 | 71.13 | 71.19 | 21,013 | -0.75(-1.04%) |
Apr 03, 2024 | 71.66 | 72.07 | 71.66 | 71.94 | 18,069 | +0.14(+0.19%) |
Apr 02, 2024 | 71.99 | 72.03 | 71.64 | 71.80 | 28,674 | -0.60(-0.83%) |
Apr 01, 2024 | 72.97 | 72.97 | 72.37 | 72.40 | 28,696 | -0.41(-0.56%) |
Mar 28, 2024 | 72.72 | 72.91 | 72.69 | 72.81 | 49,326 | +0.19(+0.26%) |
Mar 27, 2024 | 72.05 | 72.62 | 72.01 | 72.62 | 29,458 | +1.03(+1.44%) |
Mar 26, 2024 | 71.83 | 71.91 | 71.59 | 71.59 | 35,524 | -0.07(-0.10%) |
Mar 25, 2024 | 71.74 | 71.80 | 71.63 | 71.66 | 14,526 | -0.13(-0.18%) |
Mar 22, 2024 | 72.17 | 72.25 | 71.75 | 71.79 | 17,569 | -0.62(-0.86%) |
Mar 21, 2024 | 72.30 | 72.60 | 72.30 | 72.41 | 22,824 | +0.58(+0.81%) |
Mar 20, 2024 | 71.29 | 71.94 | 71.24 | 71.83 | 74,879 | +0.52(+0.73%) |
Mar 19, 2024 | 70.74 | 71.33 | 70.74 | 71.31 | 19,762 | +0.41(+0.58%) |
Mar 18, 2024 | 70.92 | 71.10 | 70.75 | 70.90 | 25,940 | +0.27(+0.38%) |
Mar 15, 2024 | 70.60 | 70.94 | 70.54 | 70.63 | 24,147 | -0.22(-0.31%) |
Mar 14, 2024 | 71.51 | 71.51 | 70.44 | 70.85 | 18,381 | -0.62(-0.87%) |
Mar 13, 2024 | 71.49 | 71.70 | 71.41 | 71.47 | 30,187 | +0.02(+0.03%) |
Mar 12, 2024 | 71.26 | 71.48 | 71.05 | 71.45 | 21,345 | +0.23(+0.32%) |
Mar 11, 2024 | 71.00 | 71.24 | 70.74 | 71.22 | 29,747 | +0.10(+0.14%) |
Mar 08, 2024 | 71.47 | 71.68 | 71.03 | 71.12 | 36,910 | -0.18(-0.25%) |
Mar 07, 2024 | 70.88 | 71.34 | 70.88 | 71.30 | 26,690 | +0.62(+0.88%) |
Mar 06, 2024 | 70.57 | 70.86 | 70.52 | 70.68 | 39,339 | +0.46(+0.66%) |
Mar 05, 2024 | 70.42 | 70.65 | 69.97 | 70.22 | 185,638 | -0.50(-0.71%) |
Mar 04, 2024 | 70.51 | 70.87 | 70.51 | 70.72 | 56,522 | +0.24(+0.34%) |