Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 72.94 | 72.98 | 72.77 | 72.81 | 1,043,052 | -0.32(-0.43%) |
Apr 29, 2024 | 73.01 | 73.16 | 72.99 | 73.13 | 773,584 | +0.25(+0.34%) |
Apr 26, 2024 | 72.84 | 72.98 | 72.84 | 72.88 | 643,553 | +0.16(+0.22%) |
Apr 25, 2024 | 72.57 | 72.74 | 72.49 | 72.72 | 875,371 | -0.21(-0.29%) |
Apr 24, 2024 | 72.99 | 73.00 | 72.80 | 72.93 | 1,141,908 | -0.19(-0.26%) |
Apr 23, 2024 | 72.91 | 73.31 | 72.86 | 73.12 | 1,129,098 | +0.16(+0.22%) |
Apr 22, 2024 | 72.90 | 72.99 | 72.84 | 72.96 | 1,099,414 | +0.05(+0.07%) |
Apr 19, 2024 | 73.02 | 73.02 | 72.86 | 72.91 | 877,075 | +0.08(+0.11%) |
Apr 18, 2024 | 73.02 | 73.02 | 72.75 | 72.83 | 1,241,259 | -0.19(-0.26%) |
Apr 17, 2024 | 72.93 | 73.10 | 72.81 | 73.02 | 1,279,760 | +0.35(+0.48%) |
Apr 16, 2024 | 72.64 | 72.75 | 72.51 | 72.67 | 1,156,761 | -0.21(-0.29%) |
Apr 15, 2024 | 73.03 | 73.03 | 72.72 | 72.88 | 1,594,550 | -0.48(-0.65%) |
Apr 12, 2024 | 73.41 | 73.49 | 73.33 | 73.35 | 1,291,439 | +0.23(+0.31%) |
Apr 11, 2024 | 73.33 | 73.41 | 73.04 | 73.13 | 1,159,982 | -0.09(-0.12%) |
Apr 10, 2024 | 73.51 | 73.53 | 73.13 | 73.22 | 1,326,952 | -0.89(-1.21%) |
Apr 09, 2024 | 74.05 | 74.16 | 74.02 | 74.11 | 1,264,052 | +0.27(+0.36%) |
Apr 08, 2024 | 73.86 | 73.92 | 73.79 | 73.84 | 1,251,543 | -0.15(-0.20%) |
Apr 05, 2024 | 74.07 | 74.21 | 73.98 | 73.99 | 1,042,007 | -0.34(-0.45%) |
Apr 04, 2024 | 74.31 | 74.37 | 74.10 | 74.33 | 980,435 | +0.17(+0.23%) |
Apr 03, 2024 | 73.85 | 74.16 | 73.78 | 74.16 | 976,812 | +0.07(+0.09%) |
Apr 02, 2024 | 73.95 | 74.09 | 73.84 | 74.09 | 1,083,344 | -0.08(-0.11%) |
Apr 01, 2024 | 74.50 | 74.56 | 74.10 | 74.17 | 999,704 | -0.52(-0.70%) |
Mar 28, 2024 | 74.66 | 74.71 | 74.71 | 74.69 | 1,072,068 | -0.09(-0.12%) |
Mar 27, 2024 | 74.66 | 74.79 | 74.56 | 74.78 | 855,598 | +0.29(+0.39%) |
Mar 26, 2024 | 74.47 | 74.53 | 74.35 | 74.49 | 864,373 | +0.02(+0.03%) |
Mar 25, 2024 | 74.64 | 74.64 | 74.44 | 74.47 | 824,489 | -0.16(-0.21%) |
Mar 22, 2024 | 74.69 | 74.72 | 74.58 | 74.63 | 991,224 | +0.28(+0.37%) |
Mar 21, 2024 | 74.45 | 74.50 | 74.30 | 74.36 | 1,072,305 | +0.05(+0.07%) |
Mar 20, 2024 | 74.17 | 74.43 | 74.06 | 74.31 | 1,246,018 | +0.18(+0.24%) |
Mar 19, 2024 | 74.09 | 74.23 | 74.04 | 74.13 | 963,769 | +0.19(+0.25%) |
Mar 18, 2024 | 74.00 | 74.06 | 73.88 | 73.94 | 1,367,541 | -0.08(-0.11%) |
Mar 15, 2024 | 74.07 | 74.10 | 73.97 | 74.02 | 743,722 | -0.09(-0.12%) |
Mar 14, 2024 | 74.36 | 74.36 | 74.08 | 74.11 | 1,178,169 | -0.43(-0.57%) |
Mar 13, 2024 | 74.67 | 74.68 | 74.53 | 74.53 | 940,968 | -0.15(-0.20%) |
Mar 12, 2024 | 74.78 | 74.79 | 74.60 | 74.68 | 826,948 | -0.24(-0.32%) |
Mar 11, 2024 | 75.21 | 75.21 | 74.84 | 74.92 | 1,259,372 | -0.05(-0.07%) |
Mar 08, 2024 | 75.05 | 75.11 | 74.93 | 74.97 | 1,449,845 | +0.07(+0.09%) |
Mar 07, 2024 | 74.89 | 74.91 | 74.74 | 74.90 | 1,492,127 | +0.18(+0.24%) |
Mar 06, 2024 | 74.79 | 74.90 | 74.67 | 74.72 | 2,859,070 | +0.16(+0.21%) |
Mar 05, 2024 | 74.55 | 74.71 | 74.45 | 74.56 | 1,065,798 | +0.33(+0.44%) |
Mar 04, 2024 | 74.21 | 74.31 | 74.05 | 74.24 | 1,084,202 | -0.16(-0.21%) |
Mar 01, 2024 | 74.00 | 74.42 | 73.80 | 74.40 | 1,127,682 | +0.35(+0.47%) |
Feb 29, 2024 | 73.97 | 74.16 | 73.97 | 74.05 | 1,318,755 | +0.12(+0.16%) |
Feb 28, 2024 | 73.81 | 73.93 | 73.77 | 73.93 | 911,779 | +0.17(+0.23%) |
Feb 27, 2024 | 73.85 | 73.92 | 73.72 | 73.76 | 1,272,421 | -0.13(-0.17%) |
Feb 26, 2024 | 74.01 | 74.01 | 73.73 | 73.89 | 1,132,830 | -0.13(-0.17%) |
Feb 23, 2024 | 73.81 | 74.07 | 73.79 | 74.02 | 1,573,677 | +0.23(+0.31%) |
Feb 22, 2024 | 73.81 | 73.90 | 73.68 | 73.79 | 1,208,934 | +0.00(+0.00%) |
Feb 21, 2024 | 74.02 | 74.04 | 73.73 | 73.79 | 1,629,966 | -0.22(-0.29%) |
Feb 20, 2024 | 74.00 | 74.07 | 73.89 | 74.01 | 1,424,367 | +0.20(+0.27%) |
Feb 16, 2024 | 73.73 | 73.83 | 73.67 | 73.81 | 917,632 | -0.28(-0.37%) |
Feb 15, 2024 | 74.18 | 74.20 | 73.97 | 74.09 | 972,898 | +0.23(+0.31%) |
Feb 14, 2024 | 73.73 | 73.94 | 73.69 | 73.86 | 1,490,244 | +0.26(+0.35%) |
Feb 13, 2024 | 73.81 | 73.86 | 73.58 | 73.60 | 1,046,474 | -0.73(-0.98%) |
Feb 12, 2024 | 74.33 | 74.39 | 74.20 | 74.33 | 1,097,912 | +0.09(+0.12%) |
Feb 09, 2024 | 74.24 | 74.27 | 74.17 | 74.24 | 2,059,331 | -0.10(-0.13%) |
Feb 08, 2024 | 74.44 | 74.48 | 74.28 | 74.34 | 1,229,691 | -0.24(-0.32%) |
Feb 07, 2024 | 74.58 | 74.81 | 74.51 | 74.58 | 1,984,223 | -0.12(-0.16%) |
Feb 06, 2024 | 74.42 | 74.78 | 74.40 | 74.70 | 2,046,941 | +0.36(+0.48%) |
Feb 05, 2024 | 74.62 | 74.62 | 74.25 | 74.34 | 1,583,332 | -0.59(-0.79%) |
Feb 02, 2024 | 74.98 | 75.08 | 74.79 | 74.94 | 1,780,594 | -0.74(-0.98%) |