Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 76.96 | 76.96 | 76.72 | 76.86 | 15,408 | -0.04(-0.05%) |
May 21, 2024 | 76.93 | 76.93 | 76.80 | 76.90 | 13,528 | -0.01(-0.01%) |
May 20, 2024 | 76.79 | 76.96 | 76.79 | 76.91 | 11,358 | +0.11(+0.14%) |
May 17, 2024 | 76.76 | 76.87 | 76.75 | 76.80 | 15,462 | +0.17(+0.22%) |
May 16, 2024 | 76.64 | 76.77 | 76.59 | 76.63 | 64,880 | -0.08(-0.10%) |
May 15, 2024 | 76.73 | 76.82 | 76.68 | 76.71 | 6,300 | +0.05(+0.06%) |
May 14, 2024 | 76.74 | 76.79 | 76.62 | 76.66 | 11,596 | -0.02(-0.03%) |
May 13, 2024 | 76.77 | 76.81 | 76.62 | 76.68 | 8,879 | -0.08(-0.10%) |
May 10, 2024 | 76.70 | 76.79 | 76.68 | 76.76 | 11,991 | +0.04(+0.05%) |
May 09, 2024 | 76.71 | 76.79 | 76.65 | 76.72 | 4,624 | -0.14(-0.19%) |
May 08, 2024 | 76.71 | 76.86 | 76.60 | 76.86 | 22,073 | +0.10(+0.13%) |
May 07, 2024 | 76.80 | 76.87 | 76.62 | 76.76 | 42,987 | -0.10(-0.13%) |
May 06, 2024 | 76.89 | 76.97 | 76.78 | 76.86 | 46,533 | +0.09(+0.12%) |
May 03, 2024 | 76.84 | 76.84 | 76.69 | 76.77 | 16,198 | +0.09(+0.12%) |
May 02, 2024 | 76.59 | 76.75 | 76.55 | 76.68 | 10,675 | +0.30(+0.39%) |
May 01, 2024 | 76.48 | 76.78 | 76.38 | 76.38 | 107,033 | -0.44(-0.57%) |
Apr 30, 2024 | 76.99 | 77.00 | 76.80 | 76.82 | 48,922 | -0.09(-0.12%) |
Apr 29, 2024 | 77.00 | 77.03 | 76.85 | 76.91 | 24,200 | +0.05(+0.07%) |
Apr 26, 2024 | 76.98 | 77.01 | 76.83 | 76.86 | 13,553 | +0.07(+0.09%) |
Apr 25, 2024 | 76.70 | 76.86 | 76.63 | 76.79 | 12,576 | +0.08(+0.10%) |
Apr 24, 2024 | 76.78 | 76.84 | 76.70 | 76.71 | 19,753 | -0.02(-0.03%) |
Apr 23, 2024 | 76.77 | 76.95 | 76.70 | 76.73 | 18,246 | +0.08(+0.10%) |
Apr 22, 2024 | 76.59 | 76.79 | 76.57 | 76.65 | 14,605 | +0.20(+0.26%) |
Apr 19, 2024 | 76.68 | 76.68 | 76.43 | 76.45 | 17,291 | -0.14(-0.18%) |
Apr 18, 2024 | 76.49 | 76.60 | 76.44 | 76.59 | 13,219 | +0.10(+0.13%) |
Apr 17, 2024 | 76.69 | 76.71 | 76.39 | 76.49 | 132,112 | -0.12(-0.16%) |
Apr 16, 2024 | 76.51 | 76.61 | 76.39 | 76.61 | 18,718 | +0.13(+0.17%) |
Apr 15, 2024 | 76.90 | 76.92 | 76.41 | 76.48 | 17,925 | -0.27(-0.35%) |
Apr 12, 2024 | 76.78 | 76.78 | 76.56 | 76.75 | 7,036 | -0.13(-0.17%) |
Apr 11, 2024 | 77.04 | 77.04 | 76.52 | 76.88 | 17,536 | +0.02(+0.03%) |
Apr 10, 2024 | 76.75 | 76.95 | 76.71 | 76.86 | 23,350 | +0.05(+0.07%) |
Apr 09, 2024 | 76.77 | 76.87 | 76.67 | 76.81 | 27,551 | +0.15(+0.20%) |
Apr 08, 2024 | 76.82 | 76.91 | 76.66 | 76.66 | 14,685 | +0.02(+0.03%) |
Apr 05, 2024 | 76.51 | 76.64 | 76.50 | 76.64 | 17,131 | +0.30(+0.39%) |
Apr 04, 2024 | 76.63 | 76.64 | 76.20 | 76.34 | 48,570 | -0.25(-0.33%) |
Apr 03, 2024 | 76.50 | 76.72 | 76.50 | 76.59 | 14,926 | +0.19(+0.25%) |
Apr 02, 2024 | 76.25 | 76.58 | 76.20 | 76.40 | 21,243 | +0.07(+0.09%) |
Apr 01, 2024 | 76.20 | 76.43 | 76.20 | 76.33 | 8,161 | -0.18(-0.23%) |
Mar 28, 2024 | 76.48 | 76.68 | 76.46 | 76.51 | 6,072 | +0.02(+0.03%) |
Mar 27, 2024 | 76.27 | 76.51 | 76.27 | 76.49 | 13,858 | +0.09(+0.12%) |
Mar 26, 2024 | 76.64 | 76.64 | 76.33 | 76.40 | 23,317 | -0.11(-0.15%) |
Mar 25, 2024 | 76.72 | 76.72 | 76.34 | 76.52 | 10,247 | -0.08(-0.11%) |
Mar 22, 2024 | 76.67 | 76.71 | 76.52 | 76.60 | 9,053 | -0.13(-0.17%) |
Mar 21, 2024 | 76.86 | 76.89 | 76.61 | 76.73 | 12,509 | +0.04(+0.05%) |
Mar 20, 2024 | 76.71 | 76.83 | 76.38 | 76.69 | 15,650 | +0.05(+0.07%) |
Mar 19, 2024 | 76.62 | 76.79 | 76.53 | 76.64 | 30,995 | -0.01(-0.01%) |
Mar 18, 2024 | 76.67 | 76.76 | 76.56 | 76.65 | 19,932 | +0.14(+0.18%) |
Mar 15, 2024 | 76.55 | 76.61 | 76.39 | 76.51 | 17,138 | +0.06(+0.07%) |
Mar 14, 2024 | 76.31 | 76.50 | 76.23 | 76.45 | 20,461 | +0.19(+0.26%) |
Mar 13, 2024 | 76.20 | 76.46 | 76.20 | 76.26 | 19,579 | +0.18(+0.24%) |
Mar 12, 2024 | 76.15 | 76.21 | 75.96 | 76.08 | 18,975 | +0.11(+0.14%) |
Mar 11, 2024 | 75.77 | 76.04 | 75.77 | 75.97 | 9,151 | +0.14(+0.18%) |
Mar 08, 2024 | 76.11 | 76.11 | 75.83 | 75.83 | 35,503 | -0.02(-0.03%) |
Mar 07, 2024 | 75.63 | 75.85 | 75.63 | 75.85 | 13,946 | +0.25(+0.33%) |
Mar 06, 2024 | 75.82 | 75.89 | 75.60 | 75.60 | 20,170 | +0.00(+0.00%) |
Mar 05, 2024 | 75.80 | 75.80 | 75.59 | 75.60 | 36,593 | -0.29(-0.38%) |
Mar 04, 2024 | 75.96 | 76.03 | 75.82 | 75.89 | 5,216 | +0.11(+0.14%) |
Mar 01, 2024 | 75.97 | 75.97 | 75.73 | 75.78 | 12,386 | -0.24(-0.32%) |
Feb 29, 2024 | 76.35 | 76.36 | 75.97 | 76.02 | 33,786 | -0.15(-0.20%) |
Feb 28, 2024 | 76.54 | 76.54 | 76.15 | 76.17 | 30,646 | -0.25(-0.33%) |
Feb 27, 2024 | 76.33 | 76.61 | 76.33 | 76.42 | 93,579 | +0.16(+0.21%) |
Feb 26, 2024 | 76.48 | 76.48 | 76.22 | 76.26 | 8,893 | -0.31(-0.40%) |
Feb 23, 2024 | 76.82 | 76.82 | 76.33 | 76.57 | 35,612 | -0.04(-0.05%) |
Feb 22, 2024 | 76.95 | 76.95 | 76.52 | 76.61 | 11,592 | -0.22(-0.29%) |
Feb 21, 2024 | 76.56 | 76.83 | 76.40 | 76.83 | 43,769 | +0.17(+0.22%) |
Feb 20, 2024 | 76.45 | 76.71 | 76.34 | 76.66 | 14,591 | +0.31(+0.41%) |
Feb 16, 2024 | 76.43 | 76.46 | 76.20 | 76.35 | 11,081 | +0.12(+0.16%) |
Feb 15, 2024 | 76.22 | 76.26 | 76.05 | 76.23 | 25,478 | +0.05(+0.07%) |
Feb 14, 2024 | 76.27 | 76.27 | 76.02 | 76.18 | 5,218 | +0.23(+0.30%) |
Feb 13, 2024 | 75.82 | 76.24 | 75.82 | 75.95 | 25,735 | -0.08(-0.11%) |
Feb 12, 2024 | 76.08 | 76.16 | 75.95 | 76.03 | 11,154 | +0.05(+0.07%) |
Feb 09, 2024 | 76.03 | 76.21 | 75.98 | 75.98 | 24,845 | +0.03(+0.04%) |
Feb 08, 2024 | 76.36 | 76.36 | 75.95 | 75.95 | 17,265 | -0.34(-0.45%) |
Feb 07, 2024 | 76.13 | 76.35 | 76.07 | 76.29 | 9,730 | -0.06(-0.08%) |
Feb 06, 2024 | 76.36 | 76.43 | 76.22 | 76.35 | 27,787 | +0.01(+0.01%) |
Feb 05, 2024 | 76.45 | 76.45 | 76.09 | 76.34 | 13,802 | +0.20(+0.26%) |
Feb 02, 2024 | 76.03 | 76.20 | 75.87 | 76.14 | 18,371 | +0.37(+0.49%) |
Feb 01, 2024 | 76.11 | 76.11 | 75.62 | 75.77 | 10,302 | -0.39(-0.51%) |
Jan 31, 2024 | 76.46 | 76.54 | 76.16 | 76.16 | 103,027 | -0.36(-0.47%) |
Jan 30, 2024 | 76.50 | 76.72 | 76.47 | 76.52 | 27,761 | -0.05(-0.06%) |
Jan 29, 2024 | 76.86 | 76.90 | 76.55 | 76.56 | 15,809 | -0.25(-0.33%) |
Jan 26, 2024 | 76.98 | 77.03 | 76.82 | 76.82 | 11,715 | -0.24(-0.31%) |
Jan 25, 2024 | 77.35 | 77.35 | 76.63 | 77.06 | 45,600 | +0.47(+0.61%) |
Jan 24, 2024 | 76.69 | 76.90 | 76.54 | 76.59 | 38,051 | +0.12(+0.15%) |
Jan 23, 2024 | 76.63 | 76.63 | 76.32 | 76.47 | 82,407 | +0.07(+0.10%) |
Jan 22, 2024 | 76.53 | 76.56 | 76.37 | 76.40 | 16,265 | -0.25(-0.33%) |
Jan 19, 2024 | 76.44 | 76.67 | 76.42 | 76.65 | 10,071 | +0.13(+0.17%) |
Jan 18, 2024 | 76.55 | 76.61 | 76.34 | 76.52 | 8,306 | +0.12(+0.16%) |
Jan 17, 2024 | 76.10 | 76.41 | 75.94 | 76.40 | 11,507 | +0.25(+0.32%) |
Jan 16, 2024 | 76.06 | 76.28 | 76.05 | 76.15 | 20,278 | +0.04(+0.05%) |
Jan 12, 2024 | 76.29 | 76.29 | 76.00 | 76.12 | 55,196 | +0.19(+0.25%) |
Jan 11, 2024 | 75.85 | 76.11 | 75.71 | 75.93 | 15,415 | +0.16(+0.21%) |
Jan 10, 2024 | 75.75 | 75.98 | 75.75 | 75.77 | 18,442 | +0.09(+0.12%) |
Jan 09, 2024 | 75.65 | 75.81 | 75.28 | 75.68 | 13,201 | +0.15(+0.19%) |
Jan 08, 2024 | 75.19 | 75.61 | 72.75 | 75.53 | 19,712 | +0.38(+0.50%) |
Jan 05, 2024 | 75.26 | 75.42 | 75.05 | 75.15 | 12,243 | +0.10(+0.14%) |
Jan 04, 2024 | 75.05 | 75.08 | 74.98 | 75.05 | 7,128 | +0.19(+0.26%) |
Jan 03, 2024 | 74.93 | 75.02 | 74.72 | 74.86 | 8,017 | -0.21(-0.29%) |
Jan 02, 2024 | 75.25 | 75.25 | 75.06 | 75.07 | 17,302 | -0.30(-0.40%) |
Dec 29, 2023 | 75.48 | 75.50 | 75.23 | 75.37 | 12,186 | -0.01(-0.01%) |
Dec 28, 2023 | 75.58 | 75.58 | 75.35 | 75.38 | 5,994 | +0.14(+0.19%) |
Dec 27, 2023 | 75.27 | 75.41 | 75.19 | 75.24 | 8,943 | +0.02(+0.03%) |
Dec 26, 2023 | 75.33 | 75.34 | 75.15 | 75.22 | 16,458 | -0.08(-0.10%) |
Dec 22, 2023 | 75.34 | 75.40 | 75.21 | 75.30 | 14,095 | +0.00(+0.01%) |
Dec 21, 2023 | 75.13 | 75.29 | 74.94 | 75.29 | 39,644 | +0.20(+0.27%) |
Dec 20, 2023 | 75.22 | 75.34 | 74.97 | 75.09 | 20,431 | -0.42(-0.56%) |
Dec 19, 2023 | 75.86 | 75.86 | 75.51 | 75.51 | 82,478 | -0.12(-0.17%) |
Dec 18, 2023 | 75.91 | 75.93 | 75.55 | 75.63 | 28,133 | -0.03(-0.04%) |
Dec 15, 2023 | 75.89 | 75.89 | 75.58 | 75.67 | 31,442 | -0.23(-0.31%) |
Dec 14, 2023 | 76.23 | 76.23 | 75.88 | 75.90 | 12,699 | -0.01(-0.01%) |
Dec 13, 2023 | 75.83 | 76.15 | 75.79 | 75.91 | 33,152 | +0.11(+0.14%) |
Dec 12, 2023 | 75.56 | 75.88 | 75.56 | 75.80 | 24,325 | +0.19(+0.26%) |
Dec 11, 2023 | 75.50 | 75.70 | 75.50 | 75.61 | 10,073 | -0.00(-0.01%) |
Dec 08, 2023 | 75.54 | 75.70 | 75.53 | 75.61 | 21,880 | +0.21(+0.28%) |
Dec 07, 2023 | 75.37 | 75.48 | 75.21 | 75.40 | 8,061 | +0.09(+0.12%) |
Dec 06, 2023 | 75.42 | 75.49 | 75.24 | 75.31 | 16,532 | -0.14(-0.19%) |
Dec 05, 2023 | 75.44 | 75.50 | 75.39 | 75.45 | 16,954 | -0.15(-0.20%) |
Dec 04, 2023 | 75.65 | 75.78 | 75.54 | 75.60 | 58,985 | -0.05(-0.07%) |
Dec 01, 2023 | 75.61 | 75.68 | 75.59 | 75.65 | 5,787 | -0.36(-0.47%) |
Nov 30, 2023 | 75.92 | 76.04 | 75.92 | 76.01 | 46,715 | +0.14(+0.18%) |
Nov 29, 2023 | 75.92 | 75.92 | 75.76 | 75.87 | 69,921 | +0.25(+0.33%) |
Nov 28, 2023 | 75.63 | 75.63 | 75.46 | 75.62 | 16,175 | +0.00(+0.00%) |
Nov 27, 2023 | 75.71 | 75.71 | 75.48 | 75.62 | 7,913 | +0.03(+0.04%) |
Nov 24, 2023 | 75.56 | 75.66 | 75.55 | 75.59 | 2,766 | +0.17(+0.23%) |
Nov 22, 2023 | 75.38 | 75.53 | 75.28 | 75.42 | 14,197 | +0.25(+0.33%) |
Nov 21, 2023 | 75.04 | 75.26 | 75.04 | 75.17 | 6,529 | +0.08(+0.11%) |
Nov 20, 2023 | 75.02 | 75.21 | 75.00 | 75.09 | 20,008 | +0.11(+0.15%) |
Nov 17, 2023 | 74.94 | 75.00 | 74.94 | 74.98 | 7,538 | +0.15(+0.20%) |
Nov 16, 2023 | 74.73 | 74.83 | 74.56 | 74.83 | 13,590 | +0.20(+0.27%) |
Nov 15, 2023 | 74.58 | 74.66 | 74.53 | 74.63 | 7,401 | +0.14(+0.19%) |
Nov 14, 2023 | 74.60 | 74.64 | 74.48 | 74.48 | 13,463 | +0.08(+0.11%) |
Nov 13, 2023 | 74.47 | 74.53 | 74.40 | 74.40 | 67,231 | -0.02(-0.03%) |
Nov 10, 2023 | 74.17 | 74.49 | 74.17 | 74.42 | 7,913 | +0.22(+0.30%) |
Nov 09, 2023 | 73.94 | 74.22 | 73.94 | 74.20 | 20,684 | +0.12(+0.16%) |
Nov 08, 2023 | 74.01 | 74.13 | 73.91 | 74.08 | 177,521 | +0.08(+0.11%) |
Nov 07, 2023 | 73.95 | 74.00 | 73.90 | 74.00 | 8,070 | +0.02(+0.03%) |
Nov 06, 2023 | 74.16 | 74.16 | 73.86 | 73.98 | 5,184 | +0.02(+0.02%) |
Nov 03, 2023 | 74.08 | 74.21 | 73.90 | 73.97 | 6,543 | -0.19(-0.26%) |
Nov 02, 2023 | 73.91 | 74.20 | 73.75 | 74.16 | 47,786 | +0.42(+0.57%) |