Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 74.63 | 74.72 | 74.36 | 74.69 | 3,642,665 | +0.47(+0.64%) |
Apr 26, 2024 | 74.25 | 74.42 | 74.15 | 74.22 | 1,222,444 | +0.41(+0.55%) |
Apr 25, 2024 | 73.44 | 73.84 | 73.21 | 73.81 | 1,169,879 | -0.28(-0.38%) |
Apr 24, 2024 | 74.37 | 74.37 | 73.75 | 74.09 | 2,007,970 | -0.52(-0.70%) |
Apr 23, 2024 | 74.40 | 75.01 | 74.20 | 74.61 | 1,308,265 | +0.17(+0.23%) |
Apr 22, 2024 | 74.26 | 74.51 | 74.16 | 74.44 | 2,958,512 | +0.13(+0.17%) |
Apr 19, 2024 | 74.66 | 74.66 | 74.17 | 74.31 | 2,678,866 | +0.12(+0.16%) |
Apr 18, 2024 | 74.58 | 74.58 | 74.00 | 74.19 | 2,633,708 | -0.20(-0.27%) |
Apr 17, 2024 | 74.35 | 74.55 | 74.08 | 74.39 | 2,076,266 | +0.60(+0.81%) |
Apr 16, 2024 | 73.84 | 73.93 | 73.36 | 73.79 | 2,121,204 | -0.30(-0.40%) |
Apr 15, 2024 | 75.00 | 75.01 | 73.96 | 74.09 | 2,865,950 | -1.28(-1.70%) |
Apr 12, 2024 | 75.64 | 75.69 | 75.36 | 75.37 | 1,833,659 | +0.17(+0.23%) |
Apr 11, 2024 | 75.47 | 75.72 | 74.94 | 75.20 | 1,417,601 | -0.24(-0.32%) |
Apr 10, 2024 | 76.22 | 76.23 | 75.30 | 75.44 | 3,024,318 | -1.51(-1.96%) |
Apr 09, 2024 | 76.84 | 77.01 | 76.70 | 76.95 | 2,270,237 | +0.58(+0.76%) |
Apr 08, 2024 | 76.07 | 76.55 | 76.07 | 76.37 | 3,824,474 | +0.19(+0.25%) |
Apr 05, 2024 | 76.31 | 76.57 | 76.12 | 76.18 | 1,463,409 | -0.48(-0.63%) |
Apr 04, 2024 | 77.00 | 77.01 | 76.48 | 76.66 | 2,588,314 | +0.11(+0.14%) |
Apr 03, 2024 | 76.20 | 76.75 | 75.97 | 76.55 | 2,603,691 | -0.04(-0.05%) |
Apr 02, 2024 | 76.14 | 76.63 | 75.86 | 76.59 | 2,174,767 | -0.16(-0.21%) |
Apr 01, 2024 | 77.22 | 77.33 | 76.68 | 76.75 | 1,974,874 | -1.16(-1.49%) |
Mar 28, 2024 | 77.85 | 78.22 | 77.72 | 77.91 | 1,434,458 | +0.03(+0.04%) |
Mar 27, 2024 | 77.17 | 77.89 | 77.17 | 77.88 | 1,314,553 | +0.74(+0.96%) |
Mar 26, 2024 | 77.19 | 77.24 | 76.94 | 77.14 | 940,746 | +0.02(+0.03%) |
Mar 25, 2024 | 77.27 | 77.44 | 77.03 | 77.13 | 1,016,405 | -0.41(-0.53%) |
Mar 22, 2024 | 77.88 | 77.88 | 77.42 | 77.53 | 1,273,782 | +0.44(+0.57%) |
Mar 21, 2024 | 77.19 | 77.39 | 76.91 | 77.10 | 1,565,781 | +0.20(+0.26%) |
Mar 20, 2024 | 76.94 | 77.14 | 76.31 | 76.90 | 1,925,307 | +0.11(+0.14%) |
Mar 19, 2024 | 76.67 | 77.05 | 76.61 | 76.79 | 1,395,198 | +0.21(+0.27%) |
Mar 18, 2024 | 76.84 | 76.93 | 76.54 | 76.58 | 3,792,429 | -0.30(-0.39%) |
Mar 15, 2024 | 76.85 | 76.96 | 76.61 | 76.88 | 1,372,817 | +0.14(+0.18%) |
Mar 14, 2024 | 77.21 | 77.22 | 76.62 | 76.74 | 1,913,568 | -0.86(-1.10%) |
Mar 13, 2024 | 77.72 | 77.93 | 77.54 | 77.59 | 1,608,844 | -0.14(-0.18%) |
Mar 12, 2024 | 77.88 | 77.99 | 77.57 | 77.73 | 1,698,704 | -0.37(-0.47%) |
Mar 11, 2024 | 78.05 | 78.31 | 77.88 | 78.10 | 2,607,048 | +0.14(+0.18%) |
Mar 08, 2024 | 78.07 | 78.25 | 77.88 | 77.96 | 4,197,953 | +0.04(+0.05%) |
Mar 07, 2024 | 78.19 | 78.19 | 77.64 | 77.92 | 2,385,002 | +0.16(+0.20%) |
Mar 06, 2024 | 77.66 | 78.03 | 77.62 | 77.76 | 3,133,282 | +0.32(+0.41%) |
Mar 05, 2024 | 77.37 | 77.76 | 77.21 | 77.44 | 1,616,501 | +0.70(+0.91%) |
Mar 04, 2024 | 76.59 | 76.95 | 76.57 | 76.75 | 1,970,481 | -0.20(-0.26%) |
Mar 01, 2024 | 76.20 | 77.05 | 75.81 | 76.95 | 2,181,059 | +0.52(+0.69%) |
Feb 29, 2024 | 76.50 | 76.88 | 76.22 | 76.42 | 3,449,928 | +0.19(+0.25%) |
Feb 28, 2024 | 76.22 | 76.35 | 76.08 | 76.23 | 2,420,155 | -0.07(-0.09%) |
Feb 27, 2024 | 76.40 | 76.63 | 76.24 | 76.30 | 2,508,746 | -0.18(-0.23%) |
Feb 26, 2024 | 76.89 | 76.89 | 76.20 | 76.48 | 2,724,151 | -0.28(-0.36%) |
Feb 23, 2024 | 76.45 | 76.95 | 76.36 | 76.76 | 2,462,059 | +0.37(+0.48%) |
Feb 22, 2024 | 76.36 | 76.51 | 76.19 | 76.39 | 1,046,321 | +0.28(+0.36%) |
Feb 21, 2024 | 76.45 | 76.46 | 75.97 | 76.11 | 947,161 | -0.32(-0.42%) |
Feb 20, 2024 | 76.29 | 76.52 | 76.16 | 76.43 | 1,170,974 | +0.28(+0.36%) |
Feb 16, 2024 | 75.96 | 76.25 | 75.85 | 76.15 | 1,162,570 | -0.32(-0.42%) |
Feb 15, 2024 | 76.63 | 76.69 | 76.21 | 76.47 | 1,678,226 | +0.39(+0.51%) |
Feb 14, 2024 | 75.77 | 76.12 | 75.69 | 76.08 | 1,946,517 | +0.43(+0.57%) |
Feb 13, 2024 | 75.81 | 76.03 | 75.50 | 75.65 | 2,809,532 | -1.04(-1.35%) |
Feb 12, 2024 | 76.77 | 76.81 | 76.43 | 76.69 | 3,630,193 | -0.08(-0.10%) |
Feb 09, 2024 | 76.73 | 76.88 | 76.61 | 76.77 | 3,740,750 | -0.14(-0.18%) |
Feb 08, 2024 | 77.19 | 77.24 | 76.80 | 76.91 | 2,823,417 | -0.65(-0.84%) |
Feb 07, 2024 | 77.56 | 77.97 | 77.43 | 77.56 | 1,532,755 | -0.39(-0.50%) |
Feb 06, 2024 | 77.50 | 78.08 | 77.44 | 77.95 | 1,612,013 | +0.55(+0.71%) |
Feb 05, 2024 | 77.67 | 77.70 | 77.16 | 77.40 | 1,578,000 | -1.08(-1.38%) |
Feb 02, 2024 | 78.26 | 78.58 | 78.14 | 78.49 | 3,468,817 | -0.99(-1.25%) |