Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 68.09 | 68.40 | 67.55 | 67.77 | 2,819,374 | -0.43(-0.63%) |
Apr 22, 2024 | 67.82 | 68.55 | 67.36 | 68.20 | 3,050,894 | +0.76(+1.13%) |
Apr 19, 2024 | 67.30 | 67.59 | 66.98 | 67.44 | 4,889,491 | +0.31(+0.46%) |
Apr 18, 2024 | 66.99 | 68.00 | 66.59 | 67.13 | 4,601,955 | -0.41(-0.61%) |
Apr 17, 2024 | 68.42 | 68.53 | 67.49 | 67.54 | 2,538,665 | -0.39(-0.57%) |
Apr 16, 2024 | 68.67 | 68.82 | 67.88 | 67.93 | 2,282,155 | -0.49(-0.72%) |
Apr 15, 2024 | 70.02 | 70.24 | 68.37 | 68.42 | 2,953,751 | -0.84(-1.21%) |
Apr 12, 2024 | 69.98 | 70.03 | 69.02 | 69.26 | 2,806,107 | -1.31(-1.86%) |
Apr 11, 2024 | 70.01 | 70.90 | 70.01 | 70.57 | 3,799,254 | +0.60(+0.86%) |
Apr 10, 2024 | 71.00 | 71.05 | 69.70 | 69.97 | 3,221,945 | -1.59(-2.22%) |
Apr 09, 2024 | 71.00 | 71.75 | 71.00 | 71.56 | 3,157,462 | +0.50(+0.70%) |
Apr 08, 2024 | 71.13 | 71.55 | 70.81 | 71.06 | 4,595,787 | -0.07(-0.10%) |
Apr 05, 2024 | 71.50 | 71.75 | 71.07 | 71.13 | 5,175,813 | -0.48(-0.67%) |
Apr 04, 2024 | 72.37 | 72.81 | 71.31 | 71.61 | 3,655,228 | -0.23(-0.32%) |
Apr 03, 2024 | 71.41 | 72.39 | 71.26 | 71.84 | 3,748,516 | +0.16(+0.22%) |
Apr 02, 2024 | 71.52 | 72.06 | 71.41 | 71.68 | 5,553,307 | -0.07(-0.10%) |
Apr 01, 2024 | 72.73 | 72.74 | 71.56 | 71.75 | 5,095,281 | -1.54(-2.10%) |
Mar 28, 2024 | 73.40 | 73.37 | 73.37 | 73.29 | 11,104,799 | -0.33(-0.45%) |
Mar 27, 2024 | 72.91 | 73.65 | 72.91 | 73.62 | 2,880,891 | +1.22(+1.69%) |
Mar 26, 2024 | 72.25 | 72.55 | 71.91 | 72.40 | 5,329,757 | +0.39(+0.54%) |
Mar 25, 2024 | 72.00 | 72.56 | 71.79 | 72.01 | 4,257,442 | +0.11(+0.15%) |
Mar 22, 2024 | 72.61 | 72.62 | 71.59 | 71.90 | 5,802,300 | -0.68(-0.94%) |
Mar 21, 2024 | 73.48 | 75.70 | 72.41 | 72.58 | 7,625,115 | -2.57(-3.42%) |
Mar 20, 2024 | 74.47 | 75.40 | 73.93 | 75.15 | 6,438,505 | +0.50(+0.67%) |
Mar 19, 2024 | 74.83 | 75.37 | 74.53 | 74.65 | 7,622,076 | -0.44(-0.59%) |
Mar 18, 2024 | 75.87 | 76.07 | 75.01 | 75.09 | 11,543,223 | -0.24(-0.32%) |
Mar 15, 2024 | 76.25 | 76.57 | 75.13 | 75.33 | 6,883,398 | -1.02(-1.34%) |
Mar 14, 2024 | 76.95 | 77.14 | 75.88 | 76.35 | 3,635,470 | -0.67(-0.87%) |
Mar 13, 2024 | 77.14 | 77.37 | 76.76 | 77.02 | 4,120,929 | -0.07(-0.09%) |
Mar 12, 2024 | 76.90 | 77.42 | 76.73 | 77.09 | 2,575,721 | +0.13(+0.17%) |
Mar 11, 2024 | 76.85 | 77.31 | 76.46 | 76.96 | 3,015,575 | +0.19(+0.25%) |
Mar 08, 2024 | 77.19 | 77.53 | 76.59 | 76.77 | 5,061,531 | -0.69(-0.89%) |
Mar 07, 2024 | 77.05 | 77.96 | 77.05 | 77.46 | 4,783,726 | +0.77(+1.00%) |
Mar 06, 2024 | 78.55 | 78.95 | 76.38 | 76.69 | 6,748,620 | -1.09(-1.40%) |
Mar 05, 2024 | 78.63 | 78.98 | 77.54 | 77.78 | 4,556,128 | -1.30(-1.64%) |
Mar 04, 2024 | 78.51 | 79.68 | 78.48 | 79.08 | 7,359,983 | +0.47(+0.60%) |
Mar 01, 2024 | 78.90 | 79.52 | 78.53 | 78.61 | 4,516,473 | -0.41(-0.52%) |
Feb 29, 2024 | 79.38 | 79.70 | 78.44 | 79.02 | 6,270,700 | +0.54(+0.69%) |
Feb 28, 2024 | 78.94 | 79.08 | 78.23 | 78.48 | 3,095,804 | -0.66(-0.83%) |
Feb 27, 2024 | 79.60 | 79.79 | 78.75 | 79.14 | 1,779,759 | -0.37(-0.47%) |
Feb 26, 2024 | 79.58 | 79.94 | 78.95 | 79.51 | 3,442,509 | -0.31(-0.39%) |
Feb 23, 2024 | 79.60 | 80.09 | 79.42 | 79.82 | 3,858,286 | +0.36(+0.45%) |
Feb 22, 2024 | 78.40 | 79.68 | 78.12 | 79.46 | 3,771,502 | +1.99(+2.57%) |
Feb 21, 2024 | 76.25 | 77.53 | 76.12 | 77.47 | 3,507,509 | +0.73(+0.95%) |
Feb 20, 2024 | 76.91 | 77.39 | 76.36 | 76.74 | 4,621,545 | -0.26(-0.34%) |
Feb 16, 2024 | 77.52 | 77.78 | 76.86 | 77.00 | 2,125,913 | -0.72(-0.93%) |
Feb 15, 2024 | 76.84 | 77.74 | 76.79 | 77.72 | 4,413,210 | +1.28(+1.67%) |
Feb 14, 2024 | 75.62 | 76.53 | 75.50 | 76.44 | 2,740,111 | +1.24(+1.64%) |
Feb 13, 2024 | 75.25 | 75.78 | 74.50 | 75.21 | 3,227,314 | -1.03(-1.35%) |
Feb 12, 2024 | 76.44 | 76.58 | 75.25 | 76.24 | 5,269,888 | -0.57(-0.74%) |
Feb 09, 2024 | 78.27 | 78.27 | 76.57 | 76.80 | 5,350,618 | -1.20(-1.53%) |
Feb 08, 2024 | 77.83 | 78.36 | 77.06 | 78.00 | 3,186,066 | +0.30(+0.38%) |
Feb 07, 2024 | 75.35 | 78.58 | 75.13 | 77.70 | 5,322,759 | -0.73(-0.93%) |
Feb 06, 2024 | 77.53 | 78.63 | 77.46 | 78.43 | 6,537,080 | +1.14(+1.47%) |
Feb 05, 2024 | 76.97 | 77.45 | 76.34 | 77.29 | 2,481,796 | -0.30(-0.39%) |
Feb 02, 2024 | 77.18 | 77.90 | 76.85 | 77.59 | 4,517,992 | +0.01(+0.01%) |