Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 75.72 | 76.14 | 75.31 | 75.88 | 8,547,359 | +0.40(+0.53%) |
Apr 29, 2024 | 76.18 | 76.58 | 75.36 | 75.48 | 7,538,291 | +0.31(+0.41%) |
Apr 26, 2024 | 75.00 | 75.49 | 74.59 | 75.17 | 6,687,977 | +0.14(+0.19%) |
Apr 25, 2024 | 74.99 | 75.81 | 74.50 | 75.03 | 15,710,589 | +3.83(+5.38%) |
Apr 24, 2024 | 71.41 | 71.47 | 70.69 | 71.20 | 6,134,239 | +0.35(+0.49%) |
Apr 23, 2024 | 70.43 | 71.10 | 70.16 | 70.85 | 5,805,435 | +0.72(+1.03%) |
Apr 22, 2024 | 69.67 | 70.49 | 69.38 | 70.13 | 5,183,335 | +1.58(+2.30%) |
Apr 19, 2024 | 68.14 | 68.71 | 68.13 | 68.55 | 4,735,673 | +0.19(+0.28%) |
Apr 18, 2024 | 68.25 | 68.78 | 68.16 | 68.36 | 4,005,874 | -0.17(-0.25%) |
Apr 17, 2024 | 68.72 | 68.80 | 68.20 | 68.53 | 3,709,912 | +0.27(+0.39%) |
Apr 16, 2024 | 68.29 | 68.59 | 68.02 | 68.27 | 6,382,176 | -0.47(-0.68%) |
Apr 15, 2024 | 69.07 | 69.56 | 68.54 | 68.73 | 9,213,528 | -0.20(-0.29%) |
Apr 12, 2024 | 69.66 | 69.82 | 68.59 | 68.93 | 9,121,475 | -0.52(-0.75%) |
Apr 11, 2024 | 69.88 | 70.07 | 68.87 | 69.45 | 5,985,909 | +1.34(+1.97%) |
Apr 10, 2024 | 67.59 | 68.17 | 67.42 | 68.11 | 7,715,797 | -0.30(-0.44%) |
Apr 09, 2024 | 68.20 | 68.45 | 67.96 | 68.41 | 4,392,747 | +0.71(+1.05%) |
Apr 08, 2024 | 67.57 | 67.77 | 67.22 | 67.70 | 3,824,535 | +0.25(+0.37%) |
Apr 05, 2024 | 66.98 | 67.72 | 66.89 | 67.45 | 4,811,320 | +0.11(+0.16%) |
Apr 04, 2024 | 68.99 | 68.99 | 67.29 | 67.34 | 7,453,708 | +0.53(+0.79%) |
Apr 03, 2024 | 66.40 | 67.35 | 66.39 | 66.81 | 3,795,693 | -0.19(-0.28%) |
Apr 02, 2024 | 67.15 | 67.38 | 66.75 | 67.00 | 4,396,661 | -0.25(-0.37%) |
Apr 01, 2024 | 68.20 | 68.22 | 67.04 | 67.25 | 3,113,787 | -0.50(-0.74%) |
Mar 28, 2024 | 68.18 | 67.76 | 67.75 | 67.75 | 3,617,109 | -0.51(-0.75%) |
Mar 27, 2024 | 67.08 | 68.38 | 67.06 | 68.26 | 8,444,383 | +1.93(+2.91%) |
Mar 26, 2024 | 66.25 | 66.45 | 65.77 | 66.33 | 3,133,181 | +0.47(+0.71%) |
Mar 25, 2024 | 66.21 | 66.43 | 65.80 | 65.86 | 4,424,636 | -0.40(-0.60%) |
Mar 22, 2024 | 66.49 | 66.84 | 66.20 | 66.26 | 4,098,816 | +0.07(+0.11%) |
Mar 21, 2024 | 66.61 | 66.79 | 66.17 | 66.19 | 5,387,615 | +0.46(+0.70%) |
Mar 20, 2024 | 65.57 | 65.88 | 65.20 | 65.73 | 3,552,984 | -0.13(-0.20%) |
Mar 19, 2024 | 65.60 | 65.90 | 65.25 | 65.86 | 3,402,625 | +0.01(+0.02%) |
Mar 18, 2024 | 66.01 | 66.37 | 65.81 | 65.85 | 3,886,510 | -0.46(-0.69%) |
Mar 15, 2024 | 67.40 | 67.44 | 66.08 | 66.31 | 6,027,407 | -0.73(-1.09%) |
Mar 14, 2024 | 67.73 | 67.73 | 66.67 | 67.04 | 4,626,154 | -0.54(-0.80%) |
Mar 13, 2024 | 67.46 | 68.03 | 67.43 | 67.58 | 4,687,928 | +0.18(+0.27%) |
Mar 12, 2024 | 67.54 | 67.69 | 67.26 | 67.40 | 6,156,355 | -0.27(-0.40%) |
Mar 11, 2024 | 67.22 | 67.77 | 66.83 | 67.67 | 3,927,548 | +1.17(+1.76%) |
Mar 08, 2024 | 66.17 | 66.58 | 65.98 | 66.50 | 4,412,951 | +0.31(+0.47%) |
Mar 07, 2024 | 65.82 | 66.51 | 65.73 | 66.19 | 6,130,518 | +0.92(+1.41%) |
Mar 06, 2024 | 64.74 | 65.53 | 64.74 | 65.27 | 4,488,459 | +0.46(+0.71%) |
Mar 05, 2024 | 64.91 | 65.32 | 64.61 | 64.81 | 3,728,376 | +0.02(+0.03%) |
Mar 04, 2024 | 64.29 | 64.82 | 64.15 | 64.79 | 4,406,035 | +0.19(+0.29%) |
Mar 01, 2024 | 64.34 | 64.83 | 63.98 | 64.60 | 3,966,508 | +0.44(+0.69%) |
Feb 29, 2024 | 65.17 | 65.21 | 63.74 | 64.16 | 6,084,475 | -1.19(-1.82%) |
Feb 28, 2024 | 65.46 | 65.78 | 65.16 | 65.35 | 6,069,395 | -0.98(-1.48%) |
Feb 27, 2024 | 65.93 | 66.45 | 65.77 | 66.33 | 4,439,345 | +0.40(+0.61%) |
Feb 26, 2024 | 66.08 | 66.37 | 65.75 | 65.93 | 4,597,771 | +0.10(+0.15%) |
Feb 23, 2024 | 64.96 | 65.92 | 64.95 | 65.83 | 7,466,910 | +1.70(+2.65%) |
Feb 22, 2024 | 63.26 | 64.58 | 63.26 | 64.13 | 9,723,067 | +0.02(+0.04%) |
Feb 21, 2024 | 63.41 | 64.11 | 63.25 | 64.11 | 5,484,638 | +0.05(+0.08%) |
Feb 20, 2024 | 65.05 | 65.07 | 63.60 | 64.06 | 6,524,545 | +0.76(+1.20%) |
Feb 16, 2024 | 62.87 | 63.55 | 62.64 | 63.30 | 7,765,567 | +1.41(+2.28%) |
Feb 15, 2024 | 60.84 | 61.91 | 60.84 | 61.89 | 7,756,221 | +1.16(+1.91%) |
Feb 14, 2024 | 60.27 | 60.84 | 60.14 | 60.73 | 12,390,856 | +0.62(+1.03%) |
Feb 13, 2024 | 60.32 | 60.77 | 59.84 | 60.11 | 8,397,405 | -0.37(-0.62%) |
Feb 12, 2024 | 60.23 | 60.51 | 59.55 | 60.48 | 12,249,404 | -0.84(-1.37%) |
Feb 09, 2024 | 61.76 | 62.41 | 61.14 | 61.32 | 13,999,694 | -1.24(-1.98%) |
Feb 08, 2024 | 61.08 | 62.93 | 60.77 | 62.56 | 29,659,596 | -2.98(-4.55%) |
Feb 07, 2024 | 65.76 | 65.89 | 65.48 | 65.54 | 6,682,108 | -0.48(-0.73%) |
Feb 06, 2024 | 64.85 | 66.07 | 64.59 | 66.03 | 5,652,169 | +1.87(+2.92%) |
Feb 05, 2024 | 64.15 | 64.65 | 64.04 | 64.15 | 11,016,130 | -0.49(-0.76%) |
Feb 02, 2024 | 64.97 | 65.09 | 64.59 | 64.65 | 6,849,137 | -1.19(-1.81%) |