Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 68.86 | 68.89 | 68.86 | 68.89 | 2,992 | -0.20(-0.28%) |
Apr 25, 2024 | 69.00 | 69.09 | 69.00 | 69.09 | 428 | +0.14(+0.20%) |
Apr 24, 2024 | 68.66 | 68.98 | 68.63 | 68.95 | 11,133 | -0.17(-0.25%) |
Apr 23, 2024 | 69.05 | 69.19 | 69.05 | 69.13 | 2,167 | +0.40(+0.58%) |
Apr 22, 2024 | 68.52 | 68.78 | 68.52 | 68.73 | 681 | -0.04(-0.06%) |
Apr 19, 2024 | 68.77 | 68.79 | 68.67 | 68.77 | 906 | +0.02(+0.03%) |
Apr 18, 2024 | 68.79 | 68.79 | 68.72 | 68.75 | 2,875 | +0.01(+0.01%) |
Apr 17, 2024 | 68.71 | 68.80 | 68.67 | 68.74 | 3,919 | +0.05(+0.07%) |
Apr 16, 2024 | 68.73 | 68.73 | 68.59 | 68.69 | 3,477 | -0.06(-0.09%) |
Apr 15, 2024 | 68.85 | 68.91 | 68.74 | 68.75 | 3,710 | -0.15(-0.22%) |
Apr 12, 2024 | 69.04 | 69.04 | 68.86 | 68.90 | 3,790 | -0.44(-0.63%) |
Apr 11, 2024 | 69.24 | 69.35 | 69.24 | 69.34 | 1,066 | -0.06(-0.09%) |
Apr 10, 2024 | 69.25 | 69.58 | 69.25 | 69.40 | 2,303 | -0.83(-1.18%) |
Apr 09, 2024 | 69.65 | 70.31 | 69.65 | 70.23 | 2,185 | +0.14(+0.20%) |
Apr 08, 2024 | 70.14 | 70.19 | 70.09 | 70.09 | 1,607 | +0.09(+0.14%) |
Apr 05, 2024 | 70.03 | 70.05 | 69.84 | 70.00 | 6,360 | -0.02(-0.04%) |
Apr 04, 2024 | 70.33 | 70.33 | 70.02 | 70.02 | 1,439 | -0.12(-0.17%) |
Apr 03, 2024 | 69.82 | 70.14 | 69.82 | 70.14 | 2,257 | +0.43(+0.62%) |
Apr 02, 2024 | 69.65 | 69.73 | 69.61 | 69.71 | 9,776 | +0.19(+0.27%) |
Apr 01, 2024 | 70.00 | 70.00 | 69.48 | 69.52 | 11,184 | -0.37(-0.53%) |
Mar 28, 2024 | 69.96 | 69.96 | 69.86 | 69.89 | 2,805 | -0.28(-0.40%) |
Mar 27, 2024 | 70.14 | 70.17 | 70.06 | 70.17 | 1,910 | +0.03(+0.04%) |
Mar 26, 2024 | 70.06 | 70.18 | 70.03 | 70.14 | 21,982 | -0.07(-0.10%) |
Mar 25, 2024 | 70.50 | 70.50 | 70.10 | 70.21 | 6,882 | +0.29(+0.41%) |
Mar 22, 2024 | 69.98 | 69.98 | 69.91 | 69.92 | 1,448 | -0.46(-0.65%) |
Mar 21, 2024 | 70.37 | 70.38 | 70.36 | 70.38 | 742 | -0.25(-0.35%) |
Mar 20, 2024 | 70.18 | 70.64 | 70.16 | 70.62 | 2,671 | +0.33(+0.47%) |
Mar 19, 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 170 | -0.00(-0.01%) |
Mar 18, 2024 | 70.36 | 70.45 | 70.27 | 70.30 | 3,671 | -0.18(-0.26%) |
Mar 15, 2024 | 70.43 | 70.48 | 70.43 | 70.48 | 297 | -0.02(-0.03%) |
Mar 14, 2024 | 70.69 | 70.73 | 70.45 | 70.50 | 1,775 | -0.45(-0.63%) |
Mar 13, 2024 | 70.99 | 71.02 | 70.95 | 70.95 | 762 | +0.12(+0.16%) |
Mar 12, 2024 | 70.80 | 70.93 | 70.77 | 70.83 | 3,921 | -0.17(-0.23%) |
Mar 11, 2024 | 71.05 | 71.05 | 70.93 | 71.00 | 1,526 | -0.19(-0.27%) |
Mar 08, 2024 | 71.34 | 71.34 | 71.12 | 71.19 | 30,162 | +0.25(+0.35%) |
Mar 07, 2024 | 70.76 | 71.01 | 70.76 | 70.94 | 9,228 | +0.39(+0.55%) |
Mar 06, 2024 | 70.69 | 70.69 | 70.55 | 70.55 | 2,589 | +0.25(+0.36%) |
Mar 05, 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 170 | +0.12(+0.17%) |
Mar 04, 2024 | 70.24 | 70.24 | 70.18 | 70.18 | 630 | +0.03(+0.04%) |
Mar 01, 2024 | 70.10 | 70.32 | 70.10 | 70.15 | 3,183 | +0.12(+0.17%) |
Feb 29, 2024 | 70.28 | 70.28 | 70.03 | 70.03 | 1,328 | +0.00(+0.00%) |
Feb 28, 2024 | 70.13 | 70.13 | 70.03 | 70.03 | 4,968 | -0.16(-0.22%) |
Feb 27, 2024 | 70.19 | 70.28 | 70.06 | 70.19 | 9,682 | -0.04(-0.06%) |
Feb 26, 2024 | 70.26 | 70.26 | 70.15 | 70.22 | 2,728 | +0.09(+0.14%) |
Feb 23, 2024 | 70.22 | 70.22 | 70.13 | 70.13 | 1,698 | +0.03(+0.04%) |
Feb 22, 2024 | 70.16 | 70.23 | 69.96 | 70.10 | 5,367 | +0.02(+0.02%) |
Feb 21, 2024 | 70.14 | 70.15 | 70.00 | 70.08 | 3,914 | -0.02(-0.02%) |
Feb 20, 2024 | 70.11 | 70.23 | 70.05 | 70.10 | 2,191 | +0.27(+0.39%) |
Feb 16, 2024 | 69.75 | 69.94 | 69.73 | 69.83 | 3,717 | -0.04(-0.06%) |
Feb 15, 2024 | 69.87 | 69.94 | 69.87 | 69.87 | 1,944 | +0.28(+0.40%) |
Feb 14, 2024 | 69.55 | 69.64 | 69.32 | 69.59 | 3,892 | +0.29(+0.42%) |
Feb 13, 2024 | 69.55 | 69.60 | 69.22 | 69.30 | 2,091 | -0.71(-1.01%) |
Feb 12, 2024 | 70.06 | 70.06 | 70.01 | 70.01 | 316 | +0.02(+0.02%) |
Feb 09, 2024 | 70.01 | 70.01 | 69.94 | 70.00 | 921 | +0.11(+0.16%) |
Feb 08, 2024 | 69.87 | 69.90 | 69.87 | 69.89 | 669 | -0.05(-0.08%) |
Feb 07, 2024 | 70.12 | 70.12 | 69.93 | 69.94 | 3,688 | -0.12(-0.17%) |
Feb 06, 2024 | 70.02 | 70.06 | 69.98 | 70.06 | 2,632 | +0.34(+0.49%) |
Feb 05, 2024 | 69.80 | 69.80 | 69.72 | 69.72 | 670 | -0.35(-0.50%) |
Feb 02, 2024 | 70.31 | 70.31 | 70.07 | 70.07 | 359 | -0.74(-1.05%) |