Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 77.00 | 77.04 | 77.03 | 76.93 | 32,984,472 | -0.17(-0.22%) |
Mar 27, 2024 | 76.88 | 77.10 | 76.82 | 77.10 | 29,191,786 | +0.41(+0.53%) |
Mar 26, 2024 | 76.87 | 76.88 | 76.67 | 76.69 | 28,818,934 | -0.09(-0.12%) |
Mar 25, 2024 | 76.76 | 76.87 | 76.74 | 76.78 | 29,678,788 | -0.12(-0.15%) |
Mar 22, 2024 | 77.01 | 77.08 | 76.86 | 76.90 | 27,236,112 | -0.08(-0.10%) |
Mar 21, 2024 | 77.15 | 77.16 | 76.88 | 76.98 | 35,054,256 | -0.04(-0.05%) |
Mar 20, 2024 | 76.74 | 77.05 | 76.67 | 77.02 | 37,268,156 | +0.26(+0.34%) |
Mar 19, 2024 | 76.43 | 76.78 | 76.42 | 76.76 | 42,276,236 | +0.31(+0.40%) |
Mar 18, 2024 | 76.47 | 76.52 | 76.39 | 76.45 | 35,009,812 | +0.18(+0.23%) |
Mar 15, 2024 | 76.29 | 76.44 | 76.17 | 76.28 | 54,950,188 | -0.05(-0.06%) |
Mar 14, 2024 | 76.67 | 76.71 | 76.24 | 76.33 | 47,162,868 | -0.37(-0.48%) |
Mar 13, 2024 | 76.60 | 76.88 | 76.60 | 76.69 | 28,778,600 | +0.03(+0.04%) |
Mar 12, 2024 | 76.71 | 76.71 | 76.46 | 76.66 | 33,698,672 | +0.07(+0.09%) |
Mar 11, 2024 | 76.54 | 76.63 | 76.50 | 76.59 | 27,460,394 | -0.01(-0.01%) |
Mar 08, 2024 | 76.69 | 76.93 | 76.59 | 76.60 | 38,716,636 | +0.02(+0.03%) |
Mar 07, 2024 | 76.69 | 76.71 | 76.52 | 76.58 | 30,696,774 | +0.09(+0.12%) |
Mar 06, 2024 | 76.50 | 76.61 | 76.39 | 76.49 | 34,692,424 | +0.19(+0.25%) |
Mar 05, 2024 | 76.37 | 76.55 | 76.27 | 76.31 | 38,595,016 | -0.06(-0.08%) |
Mar 04, 2024 | 76.33 | 76.43 | 76.23 | 76.37 | 21,789,758 | -0.02(-0.03%) |
Mar 01, 2024 | 76.14 | 76.42 | 75.99 | 76.39 | 39,752,260 | +0.29(+0.37%) |
Feb 29, 2024 | 76.07 | 76.24 | 76.01 | 76.10 | 45,236,624 | +0.14(+0.18%) |
Feb 28, 2024 | 75.92 | 76.05 | 75.87 | 75.96 | 25,065,322 | -0.01(-0.01%) |
Feb 27, 2024 | 75.92 | 75.97 | 75.82 | 75.97 | 31,790,676 | +0.10(+0.13%) |
Feb 26, 2024 | 76.09 | 76.12 | 75.85 | 75.87 | 33,422,892 | -0.25(-0.32%) |
Feb 23, 2024 | 76.14 | 76.23 | 76.06 | 76.12 | 25,085,942 | +0.05(+0.06%) |
Feb 22, 2024 | 75.92 | 76.08 | 75.87 | 76.07 | 47,194,796 | +0.36(+0.48%) |
Feb 21, 2024 | 75.83 | 75.89 | 75.59 | 75.71 | 39,350,056 | -0.14(-0.18%) |
Feb 20, 2024 | 75.67 | 75.90 | 75.60 | 75.84 | 32,511,234 | +0.16(+0.21%) |
Feb 16, 2024 | 75.71 | 75.79 | 75.60 | 75.69 | 51,136,424 | -0.23(-0.30%) |
Feb 15, 2024 | 75.78 | 76.00 | 75.72 | 75.91 | 45,239,484 | +0.27(+0.35%) |
Feb 14, 2024 | 75.57 | 75.77 | 75.51 | 75.65 | 39,176,060 | +0.30(+0.39%) |
Feb 13, 2024 | 75.45 | 75.58 | 75.22 | 75.35 | 71,034,088 | -0.61(-0.80%) |
Feb 12, 2024 | 76.10 | 76.23 | 75.94 | 75.96 | 37,017,916 | -0.17(-0.22%) |
Feb 09, 2024 | 76.02 | 76.18 | 75.91 | 76.13 | 36,145,916 | +0.16(+0.21%) |
Feb 08, 2024 | 75.95 | 76.07 | 75.89 | 75.97 | 25,945,992 | -0.04(-0.05%) |
Feb 07, 2024 | 76.04 | 76.07 | 75.79 | 76.01 | 43,648,416 | +0.13(+0.17%) |
Feb 06, 2024 | 75.65 | 76.00 | 75.65 | 75.88 | 33,508,782 | +0.28(+0.36%) |
Feb 05, 2024 | 75.73 | 75.78 | 75.44 | 75.61 | 52,752,304 | -0.35(-0.47%) |
Feb 02, 2024 | 75.82 | 76.06 | 75.81 | 75.96 | 43,418,140 | -0.34(-0.45%) |
Feb 01, 2024 | 76.10 | 76.38 | 75.89 | 76.31 | 48,795,436 | +0.44(+0.58%) |
Jan 31, 2024 | 76.09 | 76.28 | 75.82 | 75.87 | 56,721,140 | -0.22(-0.28%) |
Jan 30, 2024 | 76.18 | 76.21 | 75.91 | 76.09 | 33,374,094 | -0.10(-0.13%) |
Jan 29, 2024 | 76.05 | 76.21 | 75.96 | 76.18 | 26,461,708 | +0.17(+0.22%) |
Jan 26, 2024 | 76.04 | 76.15 | 75.98 | 76.02 | 26,789,506 | -0.06(-0.08%) |
Jan 25, 2024 | 75.76 | 76.08 | 75.69 | 76.08 | 53,378,076 | +0.58(+0.77%) |
Jan 24, 2024 | 75.79 | 75.82 | 75.43 | 75.50 | 28,702,666 | -0.04(-0.05%) |
Jan 23, 2024 | 75.59 | 75.64 | 75.42 | 75.54 | 25,117,084 | -0.09(-0.12%) |
Jan 22, 2024 | 75.58 | 75.82 | 75.58 | 75.63 | 37,538,940 | +0.06(+0.08%) |
Jan 19, 2024 | 75.47 | 75.57 | 75.18 | 75.57 | 45,301,056 | +0.13(+0.17%) |
Jan 18, 2024 | 75.39 | 75.45 | 75.16 | 75.44 | 36,319,748 | +0.16(+0.21%) |
Jan 17, 2024 | 75.48 | 75.48 | 75.14 | 75.28 | 55,309,420 | -0.32(-0.43%) |
Jan 16, 2024 | 75.94 | 75.94 | 75.53 | 75.61 | 44,596,600 | -0.48(-0.63%) |
Jan 12, 2024 | 76.07 | 76.30 | 76.02 | 76.09 | 31,816,730 | +0.08(+0.10%) |
Jan 11, 2024 | 75.74 | 76.02 | 75.57 | 76.01 | 36,696,432 | +0.24(+0.32%) |
Jan 10, 2024 | 75.80 | 75.88 | 75.67 | 75.76 | 36,461,436 | +0.14(+0.18%) |
Jan 09, 2024 | 75.41 | 75.71 | 75.36 | 75.63 | 26,132,136 | +0.12(+0.16%) |
Jan 08, 2024 | 75.11 | 75.57 | 75.11 | 75.51 | 34,986,572 | +0.42(+0.56%) |
Jan 05, 2024 | 75.01 | 75.40 | 74.96 | 75.09 | 31,819,838 | +0.06(+0.08%) |
Jan 04, 2024 | 75.21 | 75.30 | 75.01 | 75.03 | 33,614,588 | -0.29(-0.39%) |
Jan 03, 2024 | 75.13 | 75.48 | 74.96 | 75.32 | 40,333,636 | -0.21(-0.27%) |