Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 75.73 | 75.74 | 75.41 | 75.48 | 97,490 | -0.23(-0.30%) |
May 22, 2024 | 75.63 | 75.76 | 75.63 | 75.71 | 47,771 | -0.10(-0.13%) |
May 21, 2024 | 76.07 | 76.07 | 75.73 | 75.81 | 65,786 | +0.19(+0.25%) |
May 20, 2024 | 75.59 | 75.66 | 75.50 | 75.62 | 42,120 | -0.08(-0.11%) |
May 17, 2024 | 76.00 | 76.00 | 75.64 | 75.70 | 718,106 | -0.15(-0.20%) |
May 16, 2024 | 76.04 | 76.04 | 75.85 | 75.85 | 33,556 | -0.12(-0.16%) |
May 15, 2024 | 75.51 | 76.00 | 75.51 | 75.97 | 32,502 | +0.51(+0.67%) |
May 14, 2024 | 75.40 | 75.53 | 75.40 | 75.47 | 66,466 | +0.17(+0.23%) |
May 13, 2024 | 75.47 | 75.47 | 75.29 | 75.30 | 60,032 | +0.06(+0.07%) |
May 10, 2024 | 75.42 | 75.42 | 75.21 | 75.24 | 98,281 | -0.14(-0.19%) |
May 09, 2024 | 75.21 | 75.43 | 75.19 | 75.38 | 61,110 | +0.12(+0.16%) |
May 08, 2024 | 75.50 | 75.50 | 75.25 | 75.26 | 23,236 | -0.14(-0.19%) |
May 07, 2024 | 75.56 | 75.56 | 75.40 | 75.40 | 27,734 | +0.13(+0.17%) |
May 06, 2024 | 75.29 | 75.33 | 75.18 | 75.27 | 25,010 | +0.14(+0.19%) |
May 03, 2024 | 75.18 | 75.20 | 75.01 | 75.13 | 33,613 | +0.41(+0.55%) |
May 02, 2024 | 74.53 | 74.75 | 74.43 | 74.72 | 18,515 | +0.24(+0.32%) |
May 01, 2024 | 74.37 | 74.60 | 74.31 | 74.48 | 48,891 | +0.31(+0.42%) |
Apr 30, 2024 | 74.33 | 74.35 | 74.17 | 74.17 | 21,141 | -0.33(-0.44%) |
Apr 29, 2024 | 74.30 | 74.58 | 74.30 | 74.50 | 32,488 | +0.24(+0.32%) |
Apr 26, 2024 | 74.27 | 74.33 | 74.24 | 74.26 | 25,955 | +0.16(+0.22%) |
Apr 25, 2024 | 74.07 | 74.13 | 73.98 | 74.10 | 15,425 | -0.21(-0.28%) |
Apr 24, 2024 | 74.33 | 74.34 | 74.21 | 74.31 | 46,419 | -0.16(-0.21%) |
Apr 23, 2024 | 74.26 | 74.59 | 74.26 | 74.47 | 41,290 | +0.13(+0.17%) |
Apr 22, 2024 | 74.28 | 74.39 | 74.26 | 74.34 | 24,334 | +0.02(+0.03%) |
Apr 19, 2024 | 74.30 | 74.47 | 74.27 | 74.32 | 36,606 | +0.06(+0.08%) |
Apr 18, 2024 | 74.42 | 74.42 | 74.08 | 74.26 | 357,389 | -0.16(-0.22%) |
Apr 17, 2024 | 74.27 | 74.43 | 74.20 | 74.42 | 17,256 | +0.34(+0.47%) |
Apr 16, 2024 | 74.06 | 74.16 | 74.01 | 74.07 | 24,535 | -0.24(-0.32%) |
Apr 15, 2024 | 74.43 | 74.43 | 74.20 | 74.31 | 35,814 | -0.48(-0.64%) |
Apr 12, 2024 | 74.76 | 74.86 | 74.71 | 74.79 | 14,797 | +0.23(+0.30%) |
Apr 11, 2024 | 74.61 | 74.68 | 74.41 | 74.57 | 34,853 | -0.15(-0.20%) |
Apr 10, 2024 | 74.93 | 74.97 | 74.67 | 74.71 | 120,848 | -0.78(-1.03%) |
Apr 09, 2024 | 75.39 | 75.51 | 75.39 | 75.49 | 31,657 | +0.30(+0.40%) |
Apr 08, 2024 | 75.15 | 75.25 | 75.09 | 75.19 | 30,569 | -0.11(-0.14%) |
Apr 05, 2024 | 75.38 | 75.43 | 75.29 | 75.30 | 22,051 | -0.33(-0.44%) |
Apr 04, 2024 | 75.64 | 75.65 | 75.43 | 75.63 | 21,996 | +0.17(+0.23%) |
Apr 03, 2024 | 75.50 | 75.50 | 75.16 | 75.46 | 32,771 | +0.06(+0.08%) |
Apr 02, 2024 | 75.30 | 75.40 | 75.17 | 75.40 | 29,526 | -0.07(-0.09%) |
Apr 01, 2024 | 75.80 | 75.80 | 75.41 | 75.47 | 128,708 | -0.50(-0.66%) |
Mar 28, 2024 | 75.90 | 76.03 | 75.85 | 75.97 | 34,330 | -0.05(-0.06%) |
Mar 27, 2024 | 75.90 | 76.02 | 75.82 | 76.02 | 16,290 | +0.18(+0.24%) |
Mar 26, 2024 | 75.74 | 75.85 | 75.66 | 75.84 | 16,859 | +0.09(+0.11%) |
Mar 25, 2024 | 75.95 | 75.95 | 75.70 | 75.75 | 42,502 | -0.08(-0.11%) |
Mar 22, 2024 | 75.74 | 75.90 | 75.74 | 75.83 | 43,805 | +0.26(+0.35%) |
Mar 21, 2024 | 75.64 | 75.68 | 75.50 | 75.57 | 20,421 | -0.04(-0.05%) |
Mar 20, 2024 | 75.48 | 75.82 | 75.40 | 75.61 | 91,759 | +0.15(+0.20%) |
Mar 19, 2024 | 75.47 | 75.49 | 75.33 | 75.45 | 30,829 | +0.15(+0.20%) |
Mar 18, 2024 | 75.39 | 75.39 | 75.21 | 75.31 | 25,597 | -0.06(-0.08%) |
Mar 15, 2024 | 75.42 | 75.43 | 75.29 | 75.37 | 29,270 | -0.07(-0.09%) |
Mar 14, 2024 | 75.60 | 75.78 | 75.42 | 75.44 | 67,157 | -0.40(-0.53%) |
Mar 13, 2024 | 75.86 | 76.42 | 75.82 | 75.84 | 210,848 | -0.11(-0.14%) |
Mar 12, 2024 | 76.03 | 76.23 | 75.88 | 75.94 | 29,555 | -0.22(-0.28%) |
Mar 11, 2024 | 76.00 | 76.34 | 76.00 | 76.16 | 29,501 | -0.07(-0.09%) |
Mar 08, 2024 | 76.16 | 76.27 | 76.14 | 76.23 | 34,971 | +0.13(+0.17%) |
Mar 07, 2024 | 76.07 | 76.11 | 75.94 | 76.10 | 17,312 | +0.11(+0.15%) |
Mar 06, 2024 | 76.01 | 76.06 | 75.90 | 75.98 | 34,343 | +0.12(+0.16%) |
Mar 05, 2024 | 75.80 | 76.22 | 75.68 | 75.86 | 35,832 | +0.42(+0.55%) |
Mar 04, 2024 | 75.37 | 75.50 | 75.37 | 75.45 | 22,507 | -0.13(-0.18%) |
Mar 01, 2024 | 75.65 | 75.65 | 75.09 | 75.58 | 29,115 | +0.29(+0.38%) |
Feb 29, 2024 | 75.22 | 75.38 | 75.19 | 75.29 | 23,181 | +0.06(+0.08%) |
Feb 28, 2024 | 75.13 | 75.37 | 74.96 | 75.23 | 27,713 | +0.20(+0.26%) |
Feb 27, 2024 | 75.09 | 75.18 | 75.01 | 75.04 | 22,571 | -0.11(-0.14%) |
Feb 26, 2024 | 75.23 | 75.28 | 75.00 | 75.14 | 27,352 | -0.13(-0.17%) |
Feb 23, 2024 | 74.88 | 75.39 | 74.88 | 75.28 | 28,193 | +0.33(+0.44%) |
Feb 22, 2024 | 74.91 | 74.98 | 74.89 | 74.94 | 17,615 | +0.01(+0.01%) |
Feb 21, 2024 | 75.12 | 75.15 | 74.90 | 74.93 | 28,862 | -0.19(-0.25%) |
Feb 20, 2024 | 75.02 | 75.25 | 75.02 | 75.13 | 39,953 | +0.09(+0.12%) |
Feb 16, 2024 | 75.24 | 75.24 | 74.88 | 75.04 | 19,923 | -0.22(-0.29%) |
Feb 15, 2024 | 75.30 | 75.31 | 75.07 | 75.26 | 27,365 | +0.22(+0.29%) |
Feb 14, 2024 | 74.73 | 75.04 | 74.73 | 75.03 | 7,200 | +0.25(+0.33%) |
Feb 13, 2024 | 75.16 | 75.16 | 74.76 | 74.78 | 88,200 | -0.77(-1.03%) |
Feb 12, 2024 | 75.56 | 75.74 | 75.42 | 75.56 | 32,061 | +0.14(+0.19%) |
Feb 09, 2024 | 75.39 | 75.48 | 75.34 | 75.42 | 29,448 | -0.04(-0.06%) |
Feb 08, 2024 | 75.63 | 75.63 | 75.39 | 75.46 | 39,329 | -0.30(-0.39%) |
Feb 07, 2024 | 75.64 | 75.84 | 75.62 | 75.76 | 87,564 | -0.06(-0.08%) |
Feb 06, 2024 | 75.59 | 75.87 | 75.49 | 75.82 | 36,363 | +0.36(+0.48%) |
Feb 05, 2024 | 75.53 | 75.55 | 75.34 | 75.46 | 23,743 | -0.58(-0.76%) |
Feb 02, 2024 | 75.97 | 76.16 | 75.81 | 76.04 | 27,662 | -0.59(-0.78%) |
Feb 01, 2024 | 76.49 | 76.89 | 76.49 | 76.63 | 126,719 | +0.37(+0.48%) |
Jan 31, 2024 | 76.11 | 76.36 | 76.05 | 76.26 | 25,961 | +0.39(+0.51%) |
Jan 30, 2024 | 75.87 | 76.30 | 75.69 | 75.87 | 130,696 | +0.09(+0.11%) |
Jan 29, 2024 | 75.64 | 75.80 | 75.59 | 75.79 | 29,546 | +0.28(+0.37%) |
Jan 26, 2024 | 75.45 | 75.71 | 75.38 | 75.50 | 38,625 | -0.05(-0.07%) |
Jan 25, 2024 | 75.35 | 75.58 | 75.35 | 75.56 | 16,167 | +0.30(+0.40%) |
Jan 24, 2024 | 75.87 | 75.87 | 75.21 | 75.25 | 32,253 | -0.06(-0.08%) |
Jan 23, 2024 | 75.50 | 75.62 | 75.23 | 75.32 | 77,582 | -0.21(-0.27%) |
Jan 22, 2024 | 75.52 | 75.59 | 75.46 | 75.52 | 14,369 | +0.11(+0.14%) |
Jan 19, 2024 | 75.19 | 75.43 | 75.18 | 75.41 | 24,114 | +0.08(+0.10%) |
Jan 18, 2024 | 75.53 | 75.53 | 75.25 | 75.33 | 19,658 | -0.12(-0.16%) |
Jan 17, 2024 | 75.50 | 75.50 | 75.34 | 75.45 | 18,328 | -0.25(-0.33%) |
Jan 16, 2024 | 75.99 | 76.07 | 75.55 | 75.70 | 34,316 | -0.46(-0.60%) |
Jan 12, 2024 | 76.22 | 76.27 | 76.07 | 76.16 | 21,366 | +0.18(+0.23%) |
Jan 11, 2024 | 75.71 | 76.06 | 75.60 | 75.98 | 22,523 | +0.27(+0.35%) |
Jan 10, 2024 | 75.84 | 75.84 | 75.71 | 75.71 | 30,582 | +0.01(+0.01%) |
Jan 09, 2024 | 75.82 | 75.84 | 75.62 | 75.71 | 28,943 | -0.13(-0.17%) |
Jan 08, 2024 | 75.64 | 76.12 | 75.51 | 75.83 | 85,063 | +0.39(+0.52%) |
Jan 05, 2024 | 75.51 | 75.79 | 75.44 | 75.44 | 17,032 | -0.20(-0.26%) |
Jan 04, 2024 | 75.82 | 75.82 | 75.62 | 75.64 | 34,485 | -0.50(-0.65%) |
Jan 03, 2024 | 75.80 | 76.22 | 75.69 | 76.13 | 21,333 | +0.12(+0.15%) |
Jan 02, 2024 | 76.04 | 76.16 | 75.93 | 76.02 | 61,357 | -0.30(-0.39%) |
Dec 29, 2023 | 76.30 | 76.61 | 76.25 | 76.32 | 52,677 | -0.10(-0.14%) |
Dec 28, 2023 | 76.53 | 76.59 | 76.36 | 76.42 | 38,439 | -0.18(-0.24%) |
Dec 27, 2023 | 76.42 | 76.61 | 76.35 | 76.60 | 19,383 | +0.48(+0.63%) |
Dec 26, 2023 | 76.03 | 76.19 | 76.01 | 76.12 | 61,881 | +0.10(+0.13%) |
Dec 22, 2023 | 76.14 | 76.15 | 75.98 | 76.03 | 38,045 | -0.04(-0.06%) |
Dec 21, 2023 | 76.37 | 76.37 | 76.02 | 76.07 | 52,277 | -0.05(-0.06%) |
Dec 20, 2023 | 75.97 | 76.20 | 75.86 | 76.12 | 49,185 | +0.31(+0.40%) |
Dec 19, 2023 | 75.86 | 75.88 | 75.77 | 75.81 | 37,656 | +0.19(+0.25%) |
Dec 18, 2023 | 75.75 | 75.87 | 75.57 | 75.62 | 63,956 | -0.26(-0.34%) |
Dec 15, 2023 | 75.87 | 75.98 | 75.80 | 75.88 | 60,925 | +0.06(+0.08%) |