Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 69.41 | 70.15 | 69.33 | 69.95 | 2,823,739 | +1.03(+1.49%) |
Apr 17, 2024 | 69.31 | 69.68 | 68.58 | 68.92 | 2,650,904 | -0.01(-0.01%) |
Apr 16, 2024 | 69.57 | 69.64 | 68.71 | 68.93 | 3,337,111 | -0.51(-0.73%) |
Apr 15, 2024 | 71.22 | 71.67 | 69.25 | 69.44 | 2,722,436 | -0.70(-1.00%) |
Apr 12, 2024 | 70.57 | 71.32 | 69.75 | 70.14 | 2,744,589 | -0.84(-1.18%) |
Apr 11, 2024 | 71.58 | 71.62 | 70.25 | 70.98 | 4,251,770 | -0.93(-1.29%) |
Apr 10, 2024 | 72.20 | 72.34 | 71.31 | 71.91 | 2,585,345 | -0.97(-1.33%) |
Apr 09, 2024 | 74.06 | 74.17 | 72.25 | 72.88 | 2,373,304 | -0.90(-1.22%) |
Apr 08, 2024 | 73.66 | 74.00 | 73.36 | 73.78 | 2,055,108 | +0.18(+0.24%) |
Apr 05, 2024 | 73.25 | 73.81 | 72.84 | 73.60 | 1,830,607 | +0.47(+0.64%) |
Apr 04, 2024 | 74.19 | 74.67 | 72.80 | 73.13 | 2,894,477 | -0.44(-0.60%) |
Apr 03, 2024 | 73.10 | 74.03 | 73.10 | 73.57 | 2,003,039 | +0.34(+0.46%) |
Apr 02, 2024 | 73.50 | 74.01 | 73.18 | 73.23 | 2,354,388 | -0.46(-0.62%) |
Apr 01, 2024 | 74.06 | 74.17 | 73.27 | 73.69 | 2,219,442 | -0.42(-0.57%) |
Mar 28, 2024 | 74.11 | 74.29 | 74.29 | 74.11 | 2,591,679 | +0.19(+0.26%) |
Mar 27, 2024 | 73.50 | 73.90 | 73.28 | 73.92 | 2,526,414 | +0.86(+1.18%) |
Mar 26, 2024 | 72.80 | 73.38 | 72.76 | 73.06 | 2,713,265 | -0.04(-0.05%) |
Mar 25, 2024 | 72.51 | 73.47 | 72.51 | 73.10 | 2,591,056 | +0.47(+0.65%) |
Mar 22, 2024 | 73.47 | 73.90 | 72.60 | 72.63 | 2,724,729 | -0.64(-0.87%) |
Mar 21, 2024 | 73.62 | 74.01 | 73.19 | 73.27 | 3,002,585 | -0.09(-0.12%) |
Mar 20, 2024 | 72.12 | 73.56 | 71.70 | 73.36 | 2,755,437 | +0.96(+1.33%) |
Mar 19, 2024 | 72.70 | 73.00 | 72.18 | 72.40 | 3,286,649 | -0.15(-0.21%) |
Mar 18, 2024 | 72.53 | 72.67 | 72.15 | 72.55 | 3,341,002 | +0.16(+0.22%) |
Mar 15, 2024 | 71.53 | 72.59 | 71.53 | 72.39 | 5,858,590 | +0.49(+0.68%) |
Mar 14, 2024 | 72.11 | 72.66 | 71.36 | 71.90 | 4,015,020 | -0.77(-1.06%) |
Mar 13, 2024 | 71.85 | 72.89 | 71.66 | 72.67 | 3,203,143 | +0.98(+1.37%) |
Mar 12, 2024 | 71.80 | 72.11 | 71.38 | 71.69 | 2,357,846 | -0.02(-0.03%) |
Mar 11, 2024 | 70.65 | 71.74 | 70.35 | 71.71 | 2,078,951 | +0.79(+1.11%) |
Mar 08, 2024 | 72.34 | 72.49 | 70.85 | 70.92 | 3,457,904 | -0.45(-0.63%) |
Mar 07, 2024 | 71.41 | 72.13 | 71.30 | 71.37 | 2,576,733 | +0.33(+0.46%) |
Mar 06, 2024 | 70.98 | 71.42 | 70.31 | 71.04 | 3,040,130 | +0.57(+0.81%) |
Mar 05, 2024 | 69.50 | 71.17 | 69.34 | 70.47 | 3,615,821 | +0.56(+0.80%) |
Mar 04, 2024 | 69.35 | 70.06 | 69.27 | 69.91 | 3,228,359 | +0.18(+0.26%) |
Mar 01, 2024 | 69.75 | 70.09 | 69.23 | 69.73 | 2,817,253 | -0.01(-0.01%) |
Feb 29, 2024 | 69.75 | 70.12 | 69.36 | 69.74 | 6,165,586 | +0.40(+0.58%) |
Feb 28, 2024 | 69.10 | 69.80 | 68.92 | 69.34 | 2,447,034 | +0.18(+0.26%) |
Feb 27, 2024 | 68.52 | 69.29 | 68.08 | 69.16 | 2,604,413 | +0.59(+0.86%) |
Feb 26, 2024 | 69.08 | 69.50 | 68.32 | 68.57 | 2,814,258 | -0.76(-1.10%) |
Feb 23, 2024 | 68.96 | 69.88 | 68.84 | 69.33 | 4,144,542 | +0.47(+0.68%) |
Feb 22, 2024 | 69.01 | 69.52 | 68.74 | 68.86 | 3,137,237 | -0.08(-0.12%) |
Feb 21, 2024 | 68.83 | 69.02 | 68.25 | 68.94 | 4,181,241 | +0.32(+0.47%) |
Feb 20, 2024 | 68.17 | 69.34 | 68.17 | 68.62 | 3,271,796 | -0.15(-0.22%) |
Feb 16, 2024 | 69.21 | 69.87 | 68.74 | 68.77 | 3,575,794 | -0.77(-1.11%) |
Feb 15, 2024 | 68.73 | 69.95 | 68.73 | 69.54 | 4,044,370 | +1.19(+1.74%) |
Feb 14, 2024 | 68.24 | 68.90 | 68.08 | 68.35 | 3,704,900 | +0.51(+0.75%) |
Feb 13, 2024 | 67.91 | 68.71 | 67.03 | 67.84 | 5,071,014 | -0.71(-1.04%) |
Feb 12, 2024 | 67.75 | 69.23 | 67.59 | 68.55 | 5,088,408 | +1.05(+1.56%) |
Feb 09, 2024 | 66.51 | 67.67 | 66.40 | 67.50 | 5,121,357 | +0.75(+1.12%) |
Feb 08, 2024 | 66.80 | 66.94 | 66.18 | 66.75 | 3,321,914 | -0.25(-0.37%) |
Feb 07, 2024 | 66.27 | 67.43 | 66.02 | 67.00 | 4,684,399 | +1.04(+1.58%) |
Feb 06, 2024 | 65.78 | 66.42 | 65.66 | 65.96 | 3,739,349 | +0.15(+0.23%) |
Feb 05, 2024 | 64.83 | 66.19 | 64.61 | 65.81 | 5,281,017 | +0.38(+0.58%) |
Feb 02, 2024 | 65.08 | 65.82 | 64.25 | 65.43 | 4,831,131 | +0.60(+0.92%) |