Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 77.90 | 77.94 | 77.71 | 77.77 | 8,059,974 | -0.32(-0.41%) |
Apr 29, 2024 | 77.92 | 78.15 | 77.92 | 78.09 | 6,654,762 | +0.27(+0.34%) |
Apr 26, 2024 | 77.87 | 77.94 | 77.80 | 77.82 | 4,643,661 | +0.19(+0.24%) |
Apr 25, 2024 | 77.45 | 77.65 | 77.28 | 77.64 | 8,227,482 | -0.17(-0.22%) |
Apr 24, 2024 | 77.98 | 77.98 | 77.67 | 77.80 | 7,524,093 | -0.23(-0.29%) |
Apr 23, 2024 | 77.80 | 78.22 | 77.73 | 78.03 | 9,243,933 | +0.21(+0.27%) |
Apr 22, 2024 | 77.66 | 77.85 | 77.66 | 77.82 | 5,263,860 | +0.17(+0.22%) |
Apr 19, 2024 | 77.74 | 77.80 | 77.64 | 77.66 | 9,436,906 | +0.09(+0.12%) |
Apr 18, 2024 | 77.68 | 77.80 | 77.52 | 77.57 | 7,912,221 | -0.19(-0.24%) |
Apr 17, 2024 | 77.62 | 77.87 | 77.61 | 77.75 | 8,987,613 | +0.35(+0.45%) |
Apr 16, 2024 | 77.42 | 77.46 | 77.22 | 77.41 | 9,403,513 | -0.21(-0.27%) |
Apr 15, 2024 | 77.81 | 77.87 | 77.55 | 77.62 | 6,113,518 | -0.61(-0.77%) |
Apr 12, 2024 | 78.36 | 78.36 | 78.20 | 78.22 | 7,370,129 | +0.14(+0.18%) |
Apr 11, 2024 | 78.22 | 78.39 | 77.95 | 78.08 | 6,635,335 | -0.07(-0.09%) |
Apr 10, 2024 | 78.57 | 78.57 | 78.07 | 78.15 | 9,243,421 | -0.93(-1.18%) |
Apr 09, 2024 | 79.07 | 79.14 | 79.00 | 79.08 | 5,172,119 | +0.29(+0.37%) |
Apr 08, 2024 | 78.71 | 78.92 | 78.71 | 78.80 | 3,351,514 | -0.14(-0.18%) |
Apr 05, 2024 | 78.99 | 79.13 | 78.83 | 78.94 | 5,646,930 | -0.23(-0.29%) |
Apr 04, 2024 | 79.31 | 79.31 | 79.02 | 79.16 | 5,639,657 | +0.06(+0.08%) |
Apr 03, 2024 | 78.84 | 79.14 | 78.71 | 79.10 | 6,772,661 | +0.11(+0.14%) |
Apr 02, 2024 | 78.85 | 79.01 | 78.69 | 79.00 | 3,526,603 | -0.07(-0.09%) |
Apr 01, 2024 | 79.46 | 79.46 | 78.99 | 79.07 | 4,182,622 | -0.55(-0.69%) |
Mar 28, 2024 | 79.62 | 79.65 | 79.65 | 79.62 | 8,598,626 | -0.05(-0.06%) |
Mar 27, 2024 | 79.30 | 79.67 | 79.30 | 79.67 | 6,415,129 | +0.36(+0.45%) |
Mar 26, 2024 | 79.35 | 79.37 | 79.20 | 79.31 | 4,968,523 | -0.04(-0.05%) |
Mar 25, 2024 | 79.52 | 79.55 | 79.32 | 79.35 | 2,650,987 | -0.19(-0.24%) |
Mar 22, 2024 | 79.63 | 79.66 | 79.49 | 79.54 | 3,944,274 | +0.25(+0.31%) |
Mar 21, 2024 | 79.49 | 79.49 | 79.23 | 79.29 | 7,649,191 | +0.06(+0.07%) |
Mar 20, 2024 | 79.13 | 79.27 | 78.88 | 79.23 | 8,098,542 | +0.19(+0.24%) |
Mar 19, 2024 | 78.94 | 79.17 | 78.90 | 79.04 | 3,839,515 | +0.24(+0.30%) |
Mar 18, 2024 | 78.88 | 78.93 | 78.52 | 78.81 | 7,516,160 | -0.08(-0.10%) |
Mar 15, 2024 | 78.82 | 78.97 | 78.79 | 78.88 | 6,330,199 | -0.05(-0.06%) |
Mar 14, 2024 | 79.19 | 79.19 | 78.86 | 78.93 | 11,830,410 | -0.43(-0.54%) |
Mar 13, 2024 | 79.46 | 79.57 | 79.36 | 79.36 | 5,669,245 | -0.10(-0.12%) |
Mar 12, 2024 | 79.60 | 79.61 | 79.40 | 79.46 | 4,588,972 | -0.19(-0.24%) |
Mar 11, 2024 | 79.71 | 79.77 | 79.58 | 79.65 | 5,149,567 | -0.06(-0.07%) |
Mar 08, 2024 | 79.68 | 79.85 | 79.66 | 79.71 | 8,299,302 | +0.12(+0.15%) |
Mar 07, 2024 | 79.59 | 79.59 | 79.42 | 79.59 | 6,623,192 | +0.25(+0.31%) |
Mar 06, 2024 | 79.41 | 79.57 | 79.30 | 79.34 | 6,484,751 | +0.16(+0.20%) |
Mar 05, 2024 | 79.12 | 79.33 | 79.08 | 79.18 | 7,432,624 | +0.30(+0.38%) |
Mar 04, 2024 | 78.90 | 78.96 | 78.81 | 78.88 | 9,367,887 | -0.15(-0.19%) |
Mar 01, 2024 | 78.53 | 79.08 | 78.35 | 79.03 | 6,175,774 | +0.40(+0.51%) |
Feb 29, 2024 | 78.67 | 78.80 | 78.54 | 78.63 | 7,963,491 | +0.13(+0.17%) |
Feb 28, 2024 | 78.42 | 78.54 | 78.40 | 78.50 | 9,900,389 | +0.01(+0.02%) |
Feb 27, 2024 | 78.58 | 78.64 | 78.43 | 78.49 | 5,103,894 | -0.06(-0.08%) |
Feb 26, 2024 | 78.67 | 78.71 | 78.42 | 78.55 | 7,652,436 | -0.20(-0.25%) |
Feb 23, 2024 | 78.61 | 78.82 | 78.58 | 78.74 | 4,541,449 | +0.13(+0.16%) |
Feb 22, 2024 | 78.59 | 78.72 | 78.51 | 78.61 | 6,712,048 | +0.08(+0.10%) |
Feb 21, 2024 | 78.74 | 78.80 | 78.48 | 78.54 | 7,330,485 | -0.24(-0.30%) |
Feb 20, 2024 | 78.75 | 78.79 | 78.54 | 78.77 | 11,489,716 | +0.29(+0.36%) |
Feb 16, 2024 | 78.46 | 78.54 | 78.37 | 78.49 | 5,477,712 | -0.27(-0.34%) |
Feb 15, 2024 | 78.85 | 78.88 | 78.62 | 78.76 | 10,371,328 | +0.25(+0.32%) |
Feb 14, 2024 | 78.39 | 78.54 | 78.30 | 78.51 | 12,896,220 | +0.27(+0.34%) |
Feb 13, 2024 | 78.38 | 78.43 | 78.16 | 78.24 | 14,898,307 | -0.70(-0.89%) |
Feb 12, 2024 | 78.94 | 79.00 | 78.76 | 78.94 | 5,090,777 | +0.10(+0.13%) |
Feb 09, 2024 | 78.80 | 78.86 | 78.73 | 78.84 | 6,339,190 | -0.09(-0.11%) |
Feb 08, 2024 | 79.04 | 79.08 | 78.88 | 78.93 | 8,728,794 | -0.25(-0.31%) |
Feb 07, 2024 | 79.19 | 79.44 | 79.13 | 79.18 | 11,609,985 | -0.12(-0.15%) |
Feb 06, 2024 | 79.05 | 79.42 | 79.04 | 79.29 | 12,237,021 | +0.32(+0.40%) |
Feb 05, 2024 | 79.19 | 79.19 | 78.85 | 78.98 | 13,501,924 | -0.53(-0.67%) |
Feb 02, 2024 | 79.40 | 79.60 | 79.32 | 79.51 | 11,053,063 | -0.59(-0.74%) |