Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 73.24 | 73.87 | 72.57 | 72.83 | 5,319,729 | -0.88(-1.20%) |
Apr 29, 2024 | 73.00 | 73.80 | 73.00 | 73.72 | 3,887,490 | +1.17(+1.61%) |
Apr 26, 2024 | 73.70 | 73.76 | 72.48 | 72.55 | 5,528,912 | -1.15(-1.56%) |
Apr 25, 2024 | 73.20 | 74.17 | 72.55 | 73.70 | 6,220,934 | +0.46(+0.62%) |
Apr 24, 2024 | 72.09 | 73.55 | 71.46 | 73.24 | 5,735,211 | +0.65(+0.90%) |
Apr 23, 2024 | 72.31 | 73.10 | 71.89 | 72.59 | 6,109,833 | +0.27(+0.37%) |
Apr 22, 2024 | 71.25 | 72.49 | 71.01 | 72.32 | 5,460,230 | +0.82(+1.15%) |
Apr 19, 2024 | 70.23 | 71.52 | 70.06 | 71.50 | 6,609,236 | +1.57(+2.24%) |
Apr 18, 2024 | 69.37 | 70.05 | 68.80 | 69.93 | 4,643,839 | +0.76(+1.10%) |
Apr 17, 2024 | 67.47 | 69.35 | 67.40 | 69.17 | 6,766,648 | +2.01(+3.00%) |
Apr 16, 2024 | 67.62 | 67.62 | 66.92 | 67.16 | 4,467,313 | -0.61(-0.91%) |
Apr 15, 2024 | 68.36 | 68.85 | 67.33 | 67.77 | 4,010,479 | -0.34(-0.49%) |
Apr 12, 2024 | 69.21 | 69.30 | 67.70 | 68.11 | 4,862,542 | -0.84(-1.22%) |
Apr 11, 2024 | 69.47 | 69.47 | 68.33 | 68.95 | 3,327,772 | -0.19(-0.27%) |
Apr 10, 2024 | 68.74 | 69.28 | 68.34 | 69.14 | 8,502,185 | -0.81(-1.16%) |
Apr 09, 2024 | 69.72 | 69.96 | 69.23 | 69.95 | 4,870,696 | +0.53(+0.76%) |
Apr 08, 2024 | 69.13 | 69.68 | 69.00 | 69.42 | 3,431,483 | +0.15(+0.21%) |
Apr 05, 2024 | 68.92 | 69.52 | 68.53 | 69.28 | 5,351,111 | -0.14(-0.20%) |
Apr 04, 2024 | 70.34 | 70.72 | 69.03 | 69.41 | 6,298,046 | -0.92(-1.31%) |
Apr 03, 2024 | 70.79 | 71.06 | 70.16 | 70.34 | 3,833,193 | -0.36(-0.50%) |
Apr 02, 2024 | 70.59 | 71.43 | 70.45 | 70.69 | 3,864,529 | +0.24(+0.34%) |
Apr 01, 2024 | 70.84 | 71.05 | 69.92 | 70.46 | 3,175,410 | -0.63(-0.89%) |
Mar 28, 2024 | 70.38 | 71.25 | 71.04 | 71.09 | 4,774,500 | +0.68(+0.97%) |
Mar 27, 2024 | 69.01 | 70.43 | 68.97 | 70.41 | 4,368,044 | +1.76(+2.57%) |
Mar 26, 2024 | 68.92 | 69.09 | 68.52 | 68.64 | 4,400,433 | -0.49(-0.70%) |
Mar 25, 2024 | 69.27 | 69.46 | 68.89 | 69.13 | 2,084,110 | -0.04(-0.06%) |
Mar 22, 2024 | 69.65 | 69.88 | 69.16 | 69.17 | 3,166,647 | -0.10(-0.14%) |
Mar 21, 2024 | 69.80 | 70.16 | 69.24 | 69.27 | 2,891,132 | -0.33(-0.47%) |
Mar 20, 2024 | 69.48 | 70.02 | 69.26 | 69.59 | 4,290,013 | +0.02(+0.03%) |
Mar 19, 2024 | 69.00 | 69.69 | 68.39 | 69.57 | 3,884,165 | +0.78(+1.14%) |
Mar 18, 2024 | 68.55 | 68.99 | 68.36 | 68.79 | 2,714,668 | +0.33(+0.48%) |
Mar 15, 2024 | 68.33 | 69.14 | 68.08 | 68.46 | 8,732,937 | -0.29(-0.42%) |
Mar 14, 2024 | 69.02 | 69.30 | 68.18 | 68.75 | 4,251,082 | -0.55(-0.80%) |
Mar 13, 2024 | 69.21 | 69.79 | 69.17 | 69.31 | 5,132,843 | +0.58(+0.85%) |
Mar 12, 2024 | 68.81 | 69.46 | 68.40 | 68.72 | 3,285,235 | -0.43(-0.62%) |
Mar 11, 2024 | 68.29 | 69.25 | 68.07 | 69.15 | 3,522,898 | +0.76(+1.12%) |
Mar 08, 2024 | 68.70 | 68.88 | 67.93 | 68.38 | 3,739,255 | -0.24(-0.35%) |
Mar 07, 2024 | 68.57 | 68.79 | 68.14 | 68.62 | 4,940,854 | +0.66(+0.98%) |
Mar 06, 2024 | 67.85 | 68.29 | 67.36 | 67.96 | 4,671,615 | +0.59(+0.88%) |
Mar 05, 2024 | 67.88 | 68.63 | 66.94 | 67.36 | 4,584,386 | -0.22(-0.32%) |
Mar 04, 2024 | 66.26 | 67.67 | 66.02 | 67.58 | 4,325,113 | +1.33(+2.00%) |
Mar 01, 2024 | 66.42 | 66.51 | 65.39 | 66.25 | 4,791,802 | -0.39(-0.58%) |
Feb 29, 2024 | 66.51 | 67.03 | 66.19 | 66.64 | 8,654,628 | +0.44(+0.66%) |
Feb 28, 2024 | 65.86 | 66.21 | 65.60 | 66.20 | 5,259,408 | +0.35(+0.53%) |
Feb 27, 2024 | 65.80 | 66.13 | 65.48 | 65.86 | 4,184,894 | +0.21(+0.32%) |
Feb 26, 2024 | 66.80 | 66.89 | 65.64 | 65.65 | 4,096,140 | -1.43(-2.13%) |
Feb 23, 2024 | 66.71 | 67.44 | 66.61 | 67.08 | 3,251,714 | +0.41(+0.61%) |
Feb 22, 2024 | 66.56 | 66.97 | 65.94 | 66.67 | 3,562,676 | -0.45(-0.66%) |
Feb 21, 2024 | 66.83 | 67.23 | 66.50 | 67.12 | 4,295,436 | +0.68(+1.03%) |
Feb 20, 2024 | 66.02 | 67.72 | 65.83 | 66.43 | 6,444,278 | +0.55(+0.84%) |
Feb 16, 2024 | 65.39 | 66.03 | 65.20 | 65.88 | 8,586,987 | +0.35(+0.53%) |
Feb 15, 2024 | 65.75 | 66.87 | 64.79 | 65.53 | 10,536,594 | -0.96(-1.45%) |
Feb 14, 2024 | 66.15 | 66.56 | 65.92 | 66.49 | 4,228,770 | +0.29(+0.44%) |
Feb 13, 2024 | 66.68 | 67.23 | 65.20 | 66.20 | 5,463,777 | -0.78(-1.17%) |
Feb 12, 2024 | 65.64 | 67.00 | 65.33 | 66.98 | 4,877,053 | +1.37(+2.09%) |
Feb 09, 2024 | 65.33 | 65.89 | 65.21 | 65.61 | 3,868,011 | -0.03(-0.04%) |
Feb 08, 2024 | 65.31 | 65.73 | 65.07 | 65.64 | 3,886,650 | -0.01(-0.02%) |
Feb 07, 2024 | 66.23 | 66.45 | 65.50 | 65.65 | 4,493,584 | -0.44(-0.67%) |
Feb 06, 2024 | 65.78 | 66.36 | 65.64 | 66.09 | 3,540,439 | +0.22(+0.33%) |
Feb 05, 2024 | 66.97 | 67.01 | 65.77 | 65.87 | 5,114,834 | -1.44(-2.14%) |
Feb 02, 2024 | 68.46 | 68.60 | 66.63 | 67.31 | 5,764,216 | -1.81(-2.62%) |