Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 68.60 | 69.74 | 68.28 | 69.59 | 1,054,401 | +0.66(+0.96%) |
Apr 23, 2024 | 69.10 | 69.44 | 68.76 | 68.93 | 667,046 | -0.06(-0.09%) |
Apr 22, 2024 | 69.15 | 69.51 | 68.56 | 68.99 | 887,981 | +0.06(+0.09%) |
Apr 19, 2024 | 68.19 | 69.21 | 68.19 | 68.93 | 681,530 | +0.83(+1.22%) |
Apr 18, 2024 | 67.92 | 68.52 | 67.69 | 68.10 | 460,463 | +0.64(+0.95%) |
Apr 17, 2024 | 67.55 | 68.16 | 67.31 | 67.46 | 756,376 | +0.30(+0.45%) |
Apr 16, 2024 | 67.44 | 67.58 | 66.32 | 67.16 | 959,972 | -0.36(-0.53%) |
Apr 15, 2024 | 69.12 | 69.53 | 67.33 | 67.52 | 529,399 | -0.78(-1.14%) |
Apr 12, 2024 | 68.34 | 69.11 | 67.96 | 68.30 | 716,487 | -0.51(-0.74%) |
Apr 11, 2024 | 69.93 | 70.12 | 68.54 | 68.81 | 683,847 | -1.19(-1.70%) |
Apr 10, 2024 | 70.44 | 71.08 | 69.87 | 70.00 | 706,992 | -1.27(-1.78%) |
Apr 09, 2024 | 71.35 | 71.72 | 70.85 | 71.27 | 1,012,791 | +0.22(+0.31%) |
Apr 08, 2024 | 71.01 | 71.56 | 70.50 | 71.05 | 1,119,222 | -0.07(-0.10%) |
Apr 05, 2024 | 71.60 | 71.87 | 71.05 | 71.12 | 992,450 | +0.34(+0.48%) |
Apr 04, 2024 | 72.88 | 72.88 | 70.66 | 70.78 | 1,282,085 | -1.36(-1.89%) |
Apr 03, 2024 | 72.20 | 72.62 | 71.60 | 72.14 | 923,972 | -0.07(-0.10%) |
Apr 02, 2024 | 74.00 | 74.00 | 72.16 | 72.21 | 892,089 | -1.00(-1.37%) |
Apr 01, 2024 | 73.84 | 73.84 | 73.02 | 73.21 | 449,395 | -0.71(-0.96%) |
Mar 28, 2024 | 73.64 | 74.43 | 73.59 | 73.92 | 756,084 | +0.51(+0.69%) |
Mar 27, 2024 | 72.15 | 73.53 | 71.90 | 73.41 | 1,415,512 | +1.68(+2.34%) |
Mar 26, 2024 | 71.70 | 72.00 | 71.28 | 71.73 | 603,461 | +0.16(+0.22%) |
Mar 25, 2024 | 71.12 | 72.21 | 71.12 | 71.57 | 717,436 | +0.45(+0.63%) |
Mar 22, 2024 | 72.51 | 72.81 | 71.09 | 71.12 | 762,551 | -1.34(-1.85%) |
Mar 21, 2024 | 71.54 | 72.98 | 71.45 | 72.46 | 1,063,523 | +1.06(+1.48%) |
Mar 20, 2024 | 71.88 | 72.43 | 70.92 | 71.40 | 1,122,450 | -0.69(-0.96%) |
Mar 19, 2024 | 71.14 | 72.11 | 71.06 | 72.09 | 988,684 | +1.03(+1.45%) |
Mar 18, 2024 | 70.21 | 71.55 | 69.92 | 71.06 | 1,237,508 | +0.87(+1.24%) |
Mar 15, 2024 | 69.20 | 70.48 | 69.20 | 70.19 | 2,964,309 | +0.40(+0.57%) |
Mar 14, 2024 | 70.75 | 71.13 | 69.01 | 69.79 | 1,558,149 | -0.94(-1.33%) |
Mar 13, 2024 | 69.73 | 71.03 | 69.45 | 70.73 | 1,718,914 | +1.11(+1.59%) |
Mar 12, 2024 | 69.03 | 69.88 | 68.39 | 69.62 | 1,155,207 | +0.79(+1.15%) |
Mar 11, 2024 | 68.59 | 69.25 | 68.56 | 68.83 | 1,004,175 | +0.24(+0.35%) |
Mar 08, 2024 | 67.97 | 68.70 | 67.79 | 68.59 | 813,905 | +0.57(+0.84%) |
Mar 07, 2024 | 68.17 | 68.84 | 67.97 | 68.02 | 941,979 | -0.06(-0.09%) |
Mar 06, 2024 | 67.58 | 68.16 | 67.08 | 68.08 | 1,235,837 | +0.75(+1.11%) |
Mar 05, 2024 | 66.50 | 67.45 | 66.50 | 67.33 | 1,009,222 | +0.51(+0.76%) |
Mar 04, 2024 | 67.91 | 68.26 | 66.57 | 66.82 | 1,103,386 | -1.39(-2.04%) |
Mar 01, 2024 | 68.36 | 68.81 | 67.64 | 68.21 | 796,140 | -0.15(-0.22%) |
Feb 29, 2024 | 68.44 | 68.54 | 67.71 | 68.36 | 1,050,190 | +0.37(+0.54%) |
Feb 28, 2024 | 67.06 | 68.60 | 66.94 | 67.99 | 879,841 | +0.90(+1.34%) |
Feb 27, 2024 | 67.30 | 67.55 | 66.79 | 67.09 | 913,346 | -0.09(-0.13%) |
Feb 26, 2024 | 68.09 | 68.71 | 67.06 | 67.18 | 831,784 | -1.07(-1.57%) |
Feb 23, 2024 | 68.40 | 68.86 | 67.93 | 68.25 | 831,631 | +0.04(+0.06%) |
Feb 22, 2024 | 68.79 | 69.46 | 68.13 | 68.21 | 980,425 | -0.38(-0.55%) |
Feb 21, 2024 | 69.73 | 70.05 | 67.58 | 68.59 | 1,575,249 | -1.14(-1.64%) |
Feb 20, 2024 | 68.25 | 70.17 | 68.25 | 69.73 | 956,820 | +0.82(+1.18%) |
Feb 16, 2024 | 67.99 | 69.44 | 67.96 | 68.92 | 1,240,996 | +0.80(+1.17%) |
Feb 15, 2024 | 67.89 | 68.75 | 67.89 | 68.12 | 1,061,350 | +0.50(+0.74%) |
Feb 14, 2024 | 67.38 | 68.30 | 66.98 | 67.62 | 749,465 | +0.81(+1.21%) |
Feb 13, 2024 | 67.64 | 68.29 | 66.22 | 66.82 | 1,222,295 | -1.62(-2.37%) |
Feb 12, 2024 | 69.41 | 69.80 | 68.29 | 68.44 | 956,015 | -0.97(-1.40%) |
Feb 09, 2024 | 68.56 | 69.51 | 68.11 | 69.41 | 918,658 | +0.61(+0.88%) |
Feb 08, 2024 | 68.53 | 69.00 | 67.71 | 68.81 | 841,249 | +0.43(+0.63%) |
Feb 07, 2024 | 63.68 | 69.25 | 62.74 | 68.38 | 1,797,374 | -2.97(-4.17%) |
Feb 06, 2024 | 70.99 | 71.53 | 70.74 | 71.35 | 593,271 | +0.30(+0.42%) |
Feb 05, 2024 | 70.71 | 71.28 | 70.34 | 71.05 | 457,738 | -0.22(-0.31%) |
Feb 02, 2024 | 70.78 | 71.87 | 70.66 | 71.27 | 677,527 | +0.46(+0.65%) |