Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2024 | 72.64 | 72.95 | 72.53 | 72.79 | 12,204,575 | +0.44(+0.60%) |
Jan 31, 2024 | 72.31 | 72.51 | 72.20 | 72.35 | 10,063,450 | +0.31(+0.42%) |
Jan 30, 2024 | 72.09 | 72.11 | 71.80 | 72.05 | 6,787,090 | +0.13(+0.18%) |
Jan 29, 2024 | 71.83 | 71.98 | 71.74 | 71.92 | 7,793,129 | +0.29(+0.40%) |
Jan 26, 2024 | 71.75 | 71.75 | 71.58 | 71.63 | 9,256,332 | -0.10(-0.14%) |
Jan 25, 2024 | 71.68 | 71.75 | 71.59 | 71.74 | 8,484,701 | +0.33(+0.46%) |
Jan 24, 2024 | 71.86 | 71.86 | 71.39 | 71.41 | 7,595,187 | -0.15(-0.21%) |
Jan 23, 2024 | 71.61 | 71.61 | 71.49 | 71.56 | 6,957,123 | -0.17(-0.23%) |
Jan 22, 2024 | 71.82 | 71.87 | 71.69 | 71.72 | 10,475,020 | +0.12(+0.17%) |
Jan 19, 2024 | 71.52 | 71.61 | 71.37 | 71.60 | 8,003,763 | +0.00(+0.00%) |
Jan 18, 2024 | 71.73 | 71.76 | 71.53 | 71.60 | 6,176,894 | -0.10(-0.14%) |
Jan 17, 2024 | 71.69 | 71.77 | 71.57 | 71.70 | 12,554,449 | -0.17(-0.23%) |
Jan 16, 2024 | 72.14 | 72.20 | 71.79 | 71.87 | 5,809,851 | -0.51(-0.70%) |
Jan 12, 2024 | 72.41 | 72.56 | 72.27 | 72.38 | 4,527,692 | +0.14(+0.20%) |
Jan 11, 2024 | 71.97 | 72.28 | 71.87 | 72.24 | 7,649,443 | +0.37(+0.52%) |
Jan 10, 2024 | 72.12 | 72.17 | 71.86 | 71.86 | 6,675,791 | -0.13(-0.18%) |
Jan 09, 2024 | 71.91 | 72.06 | 71.88 | 71.99 | 5,733,480 | -0.01(-0.01%) |
Jan 08, 2024 | 71.76 | 72.11 | 71.72 | 72.00 | 8,054,944 | +0.32(+0.44%) |
Jan 05, 2024 | 71.69 | 72.10 | 71.63 | 71.68 | 6,316,308 | -0.21(-0.29%) |
Jan 04, 2024 | 71.89 | 71.98 | 71.82 | 71.90 | 5,131,786 | -0.33(-0.46%) |
Jan 03, 2024 | 71.93 | 72.27 | 71.81 | 72.23 | 6,574,127 | +0.06(+0.08%) |