Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 75.75 | 75.87 | 75.72 | 75.80 | 28,164 | +0.04(+0.05%) |
May 21, 2024 | 75.98 | 75.98 | 75.35 | 75.76 | 343,141 | -0.08(-0.10%) |
May 20, 2024 | 75.95 | 75.95 | 75.75 | 75.84 | 38,663 | -0.05(-0.06%) |
May 17, 2024 | 76.14 | 76.14 | 75.77 | 75.89 | 99,818 | -0.16(-0.22%) |
May 16, 2024 | 76.24 | 76.24 | 76.00 | 76.05 | 101,573 | -0.14(-0.18%) |
May 15, 2024 | 75.93 | 76.20 | 75.93 | 76.19 | 32,735 | +0.46(+0.61%) |
May 14, 2024 | 75.80 | 75.80 | 75.60 | 75.73 | 39,575 | +0.18(+0.24%) |
May 13, 2024 | 75.61 | 75.68 | 75.55 | 75.55 | 46,176 | +0.14(+0.19%) |
May 10, 2024 | 75.58 | 75.61 | 75.41 | 75.41 | 42,934 | -0.20(-0.27%) |
May 09, 2024 | 75.31 | 75.65 | 75.31 | 75.61 | 27,759 | +0.17(+0.22%) |
May 08, 2024 | 75.44 | 75.48 | 75.44 | 75.45 | 7,733 | -0.13(-0.18%) |
May 07, 2024 | 75.52 | 75.74 | 75.52 | 75.58 | 20,759 | +0.11(+0.14%) |
May 06, 2024 | 75.54 | 75.54 | 75.38 | 75.47 | 15,072 | +0.11(+0.15%) |
May 03, 2024 | 75.36 | 75.37 | 75.20 | 75.36 | 9,139 | +0.48(+0.64%) |
May 02, 2024 | 74.60 | 74.89 | 74.60 | 74.88 | 11,919 | +0.27(+0.37%) |
May 01, 2024 | 74.41 | 74.79 | 74.41 | 74.61 | 9,004 | +0.20(+0.27%) |
Apr 30, 2024 | 74.51 | 74.55 | 74.39 | 74.41 | 17,505 | -0.29(-0.39%) |
Apr 29, 2024 | 74.68 | 74.73 | 74.63 | 74.70 | 9,077 | +0.20(+0.27%) |
Apr 26, 2024 | 74.49 | 74.51 | 74.46 | 74.50 | 8,759 | +0.23(+0.32%) |
Apr 25, 2024 | 74.19 | 74.31 | 74.13 | 74.26 | 15,973 | -0.24(-0.32%) |
Apr 24, 2024 | 74.56 | 74.56 | 74.39 | 74.50 | 14,502 | -0.13(-0.18%) |
Apr 23, 2024 | 74.51 | 74.71 | 74.46 | 74.64 | 18,092 | +0.09(+0.11%) |
Apr 22, 2024 | 74.30 | 74.57 | 74.30 | 74.55 | 8,491 | +0.14(+0.19%) |
Apr 19, 2024 | 74.47 | 74.50 | 74.36 | 74.41 | 13,356 | +0.02(+0.02%) |
Apr 18, 2024 | 74.55 | 74.55 | 74.32 | 74.39 | 23,080 | -0.15(-0.20%) |
Apr 17, 2024 | 74.21 | 74.61 | 74.21 | 74.54 | 21,457 | +0.29(+0.39%) |
Apr 16, 2024 | 74.39 | 74.39 | 74.15 | 74.25 | 18,769 | -0.23(-0.31%) |
Apr 15, 2024 | 74.62 | 74.62 | 74.37 | 74.48 | 25,427 | -0.47(-0.63%) |
Apr 12, 2024 | 75.07 | 75.07 | 74.95 | 74.95 | 14,074 | +0.21(+0.28%) |
Apr 11, 2024 | 74.94 | 74.94 | 74.68 | 74.74 | 87,735 | -0.21(-0.28%) |
Apr 10, 2024 | 75.26 | 75.26 | 74.86 | 74.95 | 18,624 | -0.67(-0.89%) |
Apr 09, 2024 | 75.57 | 75.65 | 75.48 | 75.62 | 17,053 | +0.25(+0.34%) |
Apr 08, 2024 | 75.37 | 75.42 | 75.31 | 75.37 | 20,609 | -0.09(-0.12%) |
Apr 05, 2024 | 75.71 | 75.71 | 75.46 | 75.46 | 22,385 | -0.37(-0.49%) |
Apr 04, 2024 | 76.14 | 76.14 | 75.67 | 75.83 | 17,056 | +0.23(+0.30%) |
Apr 03, 2024 | 75.79 | 75.79 | 75.34 | 75.60 | 18,183 | +0.07(+0.09%) |
Apr 02, 2024 | 75.42 | 75.55 | 75.34 | 75.53 | 14,464 | -0.09(-0.12%) |
Apr 01, 2024 | 76.01 | 76.01 | 75.57 | 75.62 | 22,718 | -0.51(-0.67%) |
Mar 28, 2024 | 76.04 | 76.30 | 76.04 | 76.13 | 40,653 | -0.01(-0.02%) |
Mar 27, 2024 | 76.49 | 76.49 | 75.96 | 76.14 | 11,505 | +0.15(+0.19%) |
Mar 26, 2024 | 75.91 | 76.03 | 75.87 | 76.00 | 16,463 | +0.10(+0.13%) |
Mar 25, 2024 | 76.01 | 76.01 | 75.89 | 75.90 | 18,309 | -0.08(-0.10%) |
Mar 22, 2024 | 75.80 | 76.05 | 75.80 | 75.98 | 10,912 | +0.18(+0.24%) |
Mar 21, 2024 | 75.85 | 75.85 | 75.71 | 75.80 | 29,455 | +0.05(+0.07%) |
Mar 20, 2024 | 75.94 | 75.94 | 75.61 | 75.74 | 18,433 | +0.17(+0.22%) |
Mar 19, 2024 | 75.49 | 75.63 | 75.45 | 75.57 | 13,066 | +0.17(+0.22%) |
Mar 18, 2024 | 75.49 | 75.54 | 75.36 | 75.41 | 27,286 | -0.07(-0.10%) |
Mar 15, 2024 | 75.47 | 75.52 | 75.42 | 75.48 | 18,556 | -0.05(-0.07%) |
Mar 14, 2024 | 75.75 | 75.75 | 75.53 | 75.53 | 13,539 | -0.43(-0.57%) |
Mar 13, 2024 | 76.01 | 76.01 | 75.92 | 75.96 | 12,594 | -0.08(-0.10%) |
Mar 12, 2024 | 76.23 | 76.23 | 76.00 | 76.04 | 17,705 | -0.18(-0.23%) |
Mar 11, 2024 | 76.32 | 76.32 | 76.20 | 76.22 | 15,926 | -0.07(-0.09%) |
Mar 08, 2024 | 76.31 | 76.32 | 76.23 | 76.29 | 16,533 | +0.12(+0.16%) |
Mar 07, 2024 | 76.16 | 76.20 | 76.02 | 76.17 | 28,835 | +0.11(+0.14%) |
Mar 06, 2024 | 76.29 | 76.29 | 76.01 | 76.06 | 14,302 | +0.18(+0.24%) |
Mar 05, 2024 | 75.87 | 75.91 | 75.78 | 75.88 | 9,941 | +0.34(+0.45%) |
Mar 04, 2024 | 75.51 | 75.61 | 75.51 | 75.54 | 16,709 | -0.11(-0.14%) |
Mar 01, 2024 | 75.18 | 75.72 | 75.17 | 75.65 | 19,760 | +0.27(+0.36%) |
Feb 29, 2024 | 75.45 | 75.48 | 75.36 | 75.38 | 18,245 | +0.13(+0.17%) |
Feb 28, 2024 | 75.20 | 75.32 | 75.14 | 75.26 | 18,189 | +0.10(+0.14%) |
Feb 27, 2024 | 75.26 | 75.30 | 75.13 | 75.15 | 25,609 | -0.14(-0.19%) |
Feb 26, 2024 | 75.33 | 75.39 | 75.17 | 75.30 | 20,739 | -0.03(-0.04%) |
Feb 23, 2024 | 75.14 | 75.37 | 75.12 | 75.33 | 19,845 | +0.27(+0.36%) |
Feb 22, 2024 | 75.06 | 75.11 | 75.00 | 75.06 | 21,884 | +0.01(+0.01%) |
Feb 21, 2024 | 75.26 | 75.26 | 75.03 | 75.05 | 11,865 | -0.20(-0.27%) |
Feb 20, 2024 | 75.26 | 75.33 | 75.24 | 75.25 | 23,819 | +0.12(+0.17%) |
Feb 16, 2024 | 75.03 | 75.16 | 74.98 | 75.13 | 21,894 | -0.20(-0.26%) |
Feb 15, 2024 | 75.45 | 75.45 | 75.20 | 75.32 | 17,965 | +0.24(+0.32%) |
Feb 14, 2024 | 74.93 | 75.30 | 74.93 | 75.08 | 21,555 | +0.20(+0.26%) |
Feb 13, 2024 | 75.18 | 75.18 | 74.86 | 74.89 | 42,448 | -0.71(-0.94%) |
Feb 12, 2024 | 75.27 | 75.64 | 75.27 | 75.60 | 35,109 | +0.10(+0.14%) |
Feb 09, 2024 | 75.39 | 75.53 | 75.38 | 75.49 | 28,527 | +0.05(+0.07%) |
Feb 08, 2024 | 75.49 | 75.55 | 75.42 | 75.44 | 87,451 | -0.22(-0.29%) |
Feb 07, 2024 | 75.66 | 76.06 | 75.63 | 75.66 | 235,124 | -0.10(-0.13%) |
Feb 06, 2024 | 75.48 | 75.81 | 75.45 | 75.76 | 56,919 | +0.36(+0.47%) |
Feb 05, 2024 | 75.63 | 75.63 | 75.35 | 75.41 | 116,242 | -0.52(-0.68%) |
Feb 02, 2024 | 75.95 | 75.99 | 75.74 | 75.92 | 31,751 | -0.61(-0.80%) |
Feb 01, 2024 | 76.41 | 76.64 | 76.33 | 76.53 | 30,122 | +0.42(+0.55%) |
Jan 31, 2024 | 76.11 | 76.24 | 75.96 | 76.12 | 13,966 | +0.24(+0.32%) |
Jan 30, 2024 | 75.88 | 75.92 | 75.70 | 75.87 | 22,938 | +0.09(+0.12%) |
Jan 29, 2024 | 75.64 | 75.79 | 75.60 | 75.78 | 18,071 | +0.30(+0.40%) |
Jan 26, 2024 | 75.47 | 75.50 | 75.38 | 75.47 | 20,079 | -0.03(-0.03%) |
Jan 25, 2024 | 75.27 | 75.52 | 75.27 | 75.50 | 11,066 | +0.28(+0.38%) |
Jan 24, 2024 | 75.58 | 75.58 | 75.19 | 75.22 | 25,288 | -0.09(-0.12%) |
Jan 23, 2024 | 75.33 | 75.33 | 75.20 | 75.30 | 17,071 | -0.16(-0.21%) |
Jan 22, 2024 | 75.55 | 75.56 | 75.42 | 75.46 | 27,727 | +0.16(+0.21%) |
Jan 19, 2024 | 75.21 | 75.31 | 75.11 | 75.30 | 13,730 | +0.01(+0.01%) |
Jan 18, 2024 | 75.39 | 75.40 | 75.22 | 75.29 | 15,210 | -0.08(-0.10%) |
Jan 17, 2024 | 75.41 | 75.42 | 75.27 | 75.37 | 14,833 | -0.21(-0.28%) |
Jan 16, 2024 | 75.88 | 75.88 | 75.50 | 75.58 | 27,606 | -0.50(-0.65%) |
Jan 12, 2024 | 76.19 | 76.19 | 75.98 | 76.08 | 16,822 | +0.18(+0.24%) |
Jan 11, 2024 | 75.66 | 75.92 | 75.57 | 75.90 | 21,969 | +0.29(+0.39%) |
Jan 10, 2024 | 75.77 | 75.78 | 75.58 | 75.60 | 23,249 | +0.07(+0.09%) |
Jan 09, 2024 | 75.36 | 75.58 | 75.36 | 75.53 | 27,507 | -0.02(-0.02%) |
Jan 08, 2024 | 75.40 | 75.62 | 75.33 | 75.55 | 51,097 | +0.28(+0.37%) |
Jan 05, 2024 | 75.37 | 75.62 | 75.23 | 75.27 | 29,820 | -0.22(-0.29%) |
Jan 04, 2024 | 75.47 | 75.61 | 75.45 | 75.49 | 50,159 | -0.39(-0.51%) |
Jan 03, 2024 | 75.60 | 75.88 | 75.49 | 75.88 | 27,370 | +0.03(+0.04%) |
Jan 02, 2024 | 75.89 | 75.96 | 75.80 | 75.85 | 36,294 | -0.39(-0.52%) |
Dec 29, 2023 | 76.27 | 76.32 | 76.14 | 76.24 | 47,141 | -0.06(-0.08%) |
Dec 28, 2023 | 76.41 | 76.48 | 76.24 | 76.30 | 51,236 | -0.24(-0.31%) |
Dec 27, 2023 | 76.47 | 76.62 | 76.24 | 76.54 | 40,736 | +0.55(+0.72%) |
Dec 26, 2023 | 75.93 | 76.03 | 75.89 | 75.99 | 36,444 | +0.10(+0.14%) |
Dec 22, 2023 | 76.03 | 76.03 | 75.84 | 75.89 | 42,386 | -0.00(-0.00%) |
Dec 21, 2023 | 76.36 | 76.36 | 75.79 | 75.89 | 68,519 | -0.03(-0.05%) |
Dec 20, 2023 | 76.04 | 76.04 | 75.69 | 75.92 | 72,402 | +0.33(+0.43%) |
Dec 19, 2023 | 75.60 | 75.69 | 75.58 | 75.60 | 52,409 | +0.16(+0.22%) |
Dec 18, 2023 | 75.61 | 75.61 | 75.37 | 75.43 | 106,338 | -0.20(-0.27%) |
Dec 15, 2023 | 75.77 | 75.89 | 75.57 | 75.64 | 57,575 | -0.14(-0.18%) |
Dec 14, 2023 | 75.59 | 76.07 | 75.57 | 75.77 | 92,615 | +0.63(+0.84%) |
Dec 13, 2023 | 74.36 | 75.20 | 74.31 | 75.14 | 18,918 | +0.99(+1.33%) |
Dec 12, 2023 | 73.96 | 74.30 | 73.95 | 74.16 | 20,062 | +0.16(+0.22%) |
Dec 11, 2023 | 73.95 | 74.04 | 73.93 | 73.99 | 7,184 | -0.01(-0.01%) |
Dec 08, 2023 | 74.12 | 74.12 | 73.91 | 74.00 | 5,908 | -0.14(-0.19%) |