Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 70.30 | 70.41 | 70.18 | 70.24 | 6,647,570 | -0.27(-0.38%) |
Apr 29, 2024 | 70.42 | 70.55 | 70.39 | 70.51 | 4,829,052 | +0.21(+0.30%) |
Apr 26, 2024 | 70.27 | 70.40 | 70.27 | 70.30 | 4,283,230 | +0.16(+0.23%) |
Apr 25, 2024 | 70.02 | 70.16 | 69.94 | 70.14 | 5,400,309 | -0.20(-0.28%) |
Apr 24, 2024 | 70.41 | 70.41 | 70.20 | 70.34 | 4,644,816 | -0.18(-0.25%) |
Apr 23, 2024 | 70.35 | 70.68 | 70.28 | 70.52 | 6,081,606 | +0.13(+0.18%) |
Apr 22, 2024 | 70.33 | 70.45 | 70.29 | 70.39 | 5,974,964 | +0.03(+0.04%) |
Apr 19, 2024 | 70.42 | 70.45 | 70.30 | 70.36 | 8,395,110 | +0.09(+0.13%) |
Apr 18, 2024 | 70.45 | 70.46 | 70.21 | 70.27 | 6,388,400 | -0.19(-0.27%) |
Apr 17, 2024 | 70.34 | 70.51 | 70.23 | 70.46 | 6,608,038 | +0.34(+0.48%) |
Apr 16, 2024 | 70.09 | 70.18 | 69.99 | 70.12 | 14,466,824 | -0.18(-0.25%) |
Apr 15, 2024 | 70.42 | 70.43 | 70.20 | 70.30 | 8,128,625 | -0.47(-0.66%) |
Apr 12, 2024 | 70.83 | 70.92 | 70.76 | 70.77 | 12,555,396 | +0.16(+0.23%) |
Apr 11, 2024 | 70.76 | 70.80 | 70.48 | 70.61 | 16,675,410 | +0.00(+0.00%) |
Apr 10, 2024 | 70.95 | 70.96 | 70.58 | 70.61 | 8,246,484 | -0.83(-1.17%) |
Apr 09, 2024 | 71.38 | 71.49 | 71.37 | 71.44 | 8,940,639 | +0.26(+0.36%) |
Apr 08, 2024 | 71.18 | 71.26 | 71.14 | 71.19 | 13,958,880 | -0.06(-0.08%) |
Apr 05, 2024 | 71.32 | 71.49 | 71.24 | 71.24 | 11,602,419 | -0.36(-0.50%) |
Apr 04, 2024 | 71.62 | 71.62 | 71.43 | 71.60 | 12,488,766 | +0.15(+0.21%) |
Apr 03, 2024 | 71.21 | 71.46 | 71.12 | 71.45 | 5,451,666 | +0.05(+0.07%) |
Apr 02, 2024 | 71.24 | 71.41 | 71.15 | 71.40 | 9,098,462 | -0.08(-0.11%) |
Apr 01, 2024 | 71.71 | 71.75 | 71.42 | 71.48 | 6,195,033 | -0.49(-0.68%) |
Mar 28, 2024 | 71.98 | 71.99 | 71.98 | 71.97 | 5,374,990 | -0.09(-0.12%) |
Mar 27, 2024 | 71.91 | 72.09 | 71.86 | 72.06 | 7,896,585 | +0.25(+0.34%) |
Mar 26, 2024 | 71.79 | 71.84 | 71.67 | 71.82 | 7,672,583 | +0.06(+0.08%) |
Mar 25, 2024 | 71.85 | 71.85 | 71.71 | 71.76 | 8,031,010 | -0.14(-0.19%) |
Mar 22, 2024 | 71.95 | 71.96 | 71.84 | 71.89 | 4,207,494 | +0.24(+0.33%) |
Mar 21, 2024 | 71.75 | 71.79 | 71.59 | 71.66 | 5,542,899 | +0.06(+0.08%) |
Mar 20, 2024 | 71.52 | 71.74 | 71.38 | 71.60 | 5,335,215 | +0.13(+0.18%) |
Mar 19, 2024 | 71.40 | 71.53 | 71.37 | 71.47 | 4,601,802 | +0.19(+0.26%) |
Mar 18, 2024 | 71.36 | 71.39 | 71.25 | 71.28 | 5,332,574 | -0.09(-0.12%) |
Mar 15, 2024 | 71.38 | 71.45 | 71.32 | 71.37 | 4,827,795 | -0.04(-0.06%) |
Mar 14, 2024 | 71.65 | 71.65 | 71.40 | 71.41 | 5,261,570 | -0.43(-0.59%) |
Mar 13, 2024 | 71.88 | 71.96 | 71.82 | 71.84 | 6,179,020 | -0.12(-0.17%) |
Mar 12, 2024 | 72.05 | 72.06 | 71.89 | 71.96 | 4,742,218 | -0.21(-0.30%) |
Mar 11, 2024 | 72.24 | 72.25 | 72.10 | 72.17 | 5,676,383 | -0.03(-0.04%) |
Mar 08, 2024 | 72.25 | 72.31 | 72.15 | 72.20 | 7,253,240 | +0.07(+0.10%) |
Mar 07, 2024 | 72.18 | 72.19 | 72.00 | 72.13 | 7,563,799 | +0.12(+0.17%) |
Mar 06, 2024 | 71.96 | 72.15 | 71.95 | 72.01 | 29,219,246 | +0.13(+0.18%) |
Mar 05, 2024 | 71.80 | 71.96 | 71.74 | 71.88 | 6,265,175 | +0.39(+0.54%) |
Mar 04, 2024 | 71.48 | 71.58 | 71.45 | 71.50 | 27,906,088 | -0.17(-0.24%) |
Mar 01, 2024 | 71.29 | 71.72 | 71.16 | 71.67 | 6,426,123 | +0.30(+0.42%) |
Feb 29, 2024 | 71.35 | 71.50 | 71.32 | 71.37 | 6,074,623 | +0.12(+0.17%) |
Feb 28, 2024 | 71.15 | 71.28 | 71.11 | 71.25 | 5,317,681 | +0.16(+0.22%) |
Feb 27, 2024 | 71.17 | 71.26 | 71.06 | 71.09 | 5,599,974 | -0.11(-0.15%) |
Feb 26, 2024 | 71.35 | 71.35 | 71.08 | 71.20 | 5,318,235 | -0.13(-0.18%) |
Feb 23, 2024 | 71.08 | 71.40 | 71.08 | 71.33 | 6,220,655 | +0.26(+0.36%) |
Feb 22, 2024 | 71.08 | 71.17 | 70.99 | 71.07 | 12,026,245 | +0.03(+0.04%) |
Feb 21, 2024 | 71.32 | 71.32 | 71.01 | 71.04 | 6,704,791 | -0.20(-0.28%) |
Feb 20, 2024 | 71.27 | 71.35 | 71.20 | 71.24 | 7,696,311 | +0.09(+0.12%) |
Feb 16, 2024 | 71.06 | 71.16 | 71.01 | 71.15 | 5,093,505 | -0.23(-0.32%) |
Feb 15, 2024 | 71.46 | 71.49 | 71.26 | 71.38 | 6,814,143 | +0.20(+0.28%) |
Feb 14, 2024 | 70.98 | 71.24 | 70.96 | 71.18 | 6,998,428 | +0.27(+0.38%) |
Feb 13, 2024 | 71.13 | 71.15 | 70.89 | 70.91 | 13,093,171 | -0.62(-0.87%) |
Feb 12, 2024 | 71.59 | 71.63 | 71.46 | 71.54 | 6,134,056 | +0.02(+0.03%) |
Feb 09, 2024 | 71.48 | 71.54 | 71.44 | 71.52 | 6,011,777 | -0.05(-0.08%) |
Feb 08, 2024 | 71.64 | 71.70 | 71.54 | 71.57 | 8,082,922 | -0.19(-0.27%) |
Feb 07, 2024 | 71.79 | 72.00 | 71.75 | 71.76 | 9,367,474 | -0.14(-0.19%) |
Feb 06, 2024 | 71.67 | 71.97 | 71.64 | 71.90 | 8,409,444 | +0.34(+0.47%) |
Feb 05, 2024 | 71.72 | 71.75 | 71.50 | 71.56 | 7,667,627 | -0.57(-0.79%) |
Feb 02, 2024 | 72.17 | 72.28 | 72.01 | 72.14 | 7,913,697 | -0.65(-0.90%) |