Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 75.84 | 76.00 | 75.54 | 75.54 | 50,434,792 | -0.55(-0.73%) |
Apr 29, 2024 | 75.96 | 76.09 | 75.91 | 76.09 | 33,488,018 | +0.23(+0.30%) |
Apr 26, 2024 | 75.62 | 75.90 | 75.62 | 75.86 | 34,953,480 | +0.24(+0.31%) |
Apr 25, 2024 | 75.33 | 75.65 | 75.16 | 75.63 | 46,833,300 | -0.16(-0.21%) |
Apr 24, 2024 | 75.91 | 75.94 | 75.62 | 75.79 | 40,899,696 | -0.17(-0.22%) |
Apr 23, 2024 | 75.72 | 76.00 | 75.63 | 75.95 | 43,988,128 | +0.31(+0.41%) |
Apr 22, 2024 | 75.39 | 75.68 | 75.36 | 75.65 | 41,178,736 | +0.42(+0.55%) |
Apr 19, 2024 | 75.16 | 75.33 | 75.15 | 75.23 | 55,489,544 | +0.14(+0.18%) |
Apr 18, 2024 | 75.03 | 75.14 | 74.89 | 75.09 | 40,844,240 | +0.06(+0.08%) |
Apr 17, 2024 | 75.14 | 75.29 | 74.96 | 75.03 | 48,735,252 | +0.10(+0.13%) |
Apr 16, 2024 | 75.16 | 75.16 | 74.84 | 74.93 | 56,326,296 | -0.25(-0.33%) |
Apr 15, 2024 | 75.70 | 75.70 | 75.09 | 75.18 | 56,108,568 | -0.44(-0.58%) |
Apr 12, 2024 | 75.63 | 75.67 | 75.50 | 75.62 | 41,854,336 | -0.04(-0.05%) |
Apr 11, 2024 | 75.76 | 75.81 | 75.45 | 75.66 | 52,227,900 | -0.07(-0.09%) |
Apr 10, 2024 | 75.89 | 76.00 | 75.55 | 75.73 | 78,549,496 | -0.67(-0.88%) |
Apr 09, 2024 | 76.36 | 76.47 | 76.26 | 76.40 | 32,540,066 | +0.16(+0.21%) |
Apr 08, 2024 | 76.07 | 76.28 | 76.02 | 76.24 | 31,376,206 | +0.18(+0.23%) |
Apr 05, 2024 | 76.07 | 76.17 | 76.03 | 76.06 | 31,531,824 | -0.07(-0.09%) |
Apr 04, 2024 | 76.35 | 76.46 | 76.02 | 76.13 | 36,441,412 | -0.06(-0.08%) |
Apr 03, 2024 | 76.02 | 76.23 | 75.95 | 76.19 | 29,836,424 | +0.06(+0.08%) |
Apr 02, 2024 | 76.00 | 76.15 | 75.96 | 76.13 | 46,004,816 | -0.13(-0.17%) |
Apr 01, 2024 | 76.59 | 76.59 | 76.23 | 76.26 | 48,330,508 | -0.31(-0.41%) |
Mar 28, 2024 | 76.64 | 76.68 | 76.68 | 76.57 | 33,138,328 | -0.17(-0.22%) |
Mar 27, 2024 | 76.52 | 76.74 | 76.46 | 76.74 | 29,327,952 | +0.40(+0.53%) |
Mar 26, 2024 | 76.51 | 76.52 | 76.32 | 76.34 | 28,953,360 | -0.09(-0.12%) |
Mar 25, 2024 | 76.41 | 76.51 | 76.39 | 76.42 | 29,817,226 | -0.12(-0.15%) |
Mar 22, 2024 | 76.65 | 76.73 | 76.50 | 76.54 | 27,363,156 | -0.08(-0.10%) |
Mar 21, 2024 | 76.79 | 76.80 | 76.52 | 76.62 | 35,217,768 | -0.04(-0.05%) |
Mar 20, 2024 | 76.39 | 76.69 | 76.32 | 76.66 | 37,441,992 | +0.26(+0.34%) |
Mar 19, 2024 | 76.08 | 76.42 | 76.07 | 76.41 | 42,473,432 | +0.31(+0.40%) |
Mar 18, 2024 | 76.12 | 76.17 | 76.03 | 76.10 | 35,173,116 | +0.18(+0.23%) |
Mar 15, 2024 | 75.93 | 76.08 | 75.81 | 75.92 | 55,206,504 | -0.05(-0.06%) |
Mar 14, 2024 | 76.32 | 76.36 | 75.88 | 75.97 | 47,382,860 | -0.36(-0.48%) |
Mar 13, 2024 | 76.25 | 76.52 | 76.25 | 76.34 | 28,912,838 | +0.03(+0.04%) |
Mar 12, 2024 | 76.36 | 76.36 | 76.11 | 76.31 | 33,855,860 | +0.07(+0.09%) |
Mar 11, 2024 | 76.19 | 76.28 | 76.15 | 76.24 | 27,588,484 | -0.01(-0.01%) |
Mar 08, 2024 | 76.34 | 76.57 | 76.24 | 76.25 | 38,897,228 | +0.02(+0.03%) |
Mar 07, 2024 | 76.34 | 76.36 | 76.17 | 76.23 | 30,839,960 | +0.09(+0.12%) |
Mar 06, 2024 | 76.15 | 76.26 | 76.03 | 76.14 | 34,854,248 | +0.19(+0.25%) |
Mar 05, 2024 | 76.01 | 76.20 | 75.91 | 75.95 | 38,775,040 | -0.06(-0.08%) |
Mar 04, 2024 | 75.97 | 76.08 | 75.88 | 76.01 | 21,891,396 | -0.02(-0.03%) |
Mar 01, 2024 | 75.78 | 76.06 | 75.64 | 76.03 | 39,937,684 | +0.28(+0.37%) |
Feb 29, 2024 | 75.72 | 75.88 | 75.66 | 75.75 | 45,447,628 | +0.14(+0.18%) |
Feb 28, 2024 | 75.57 | 75.69 | 75.52 | 75.61 | 25,182,240 | -0.01(-0.01%) |
Feb 27, 2024 | 75.57 | 75.62 | 75.47 | 75.62 | 31,938,964 | +0.10(+0.13%) |
Feb 26, 2024 | 75.74 | 75.77 | 75.50 | 75.52 | 33,578,792 | -0.24(-0.32%) |
Feb 23, 2024 | 75.79 | 75.87 | 75.71 | 75.77 | 25,202,956 | +0.05(+0.06%) |
Feb 22, 2024 | 75.57 | 75.73 | 75.52 | 75.72 | 47,414,936 | +0.36(+0.48%) |
Feb 21, 2024 | 75.48 | 75.54 | 75.24 | 75.35 | 39,533,604 | -0.14(-0.18%) |
Feb 20, 2024 | 75.32 | 75.55 | 75.25 | 75.49 | 32,662,882 | +0.16(+0.21%) |
Feb 16, 2024 | 75.35 | 75.43 | 75.25 | 75.34 | 51,374,948 | -0.23(-0.30%) |
Feb 15, 2024 | 75.42 | 75.65 | 75.37 | 75.56 | 45,450,504 | +0.26(+0.35%) |
Feb 14, 2024 | 75.22 | 75.41 | 75.16 | 75.30 | 39,358,800 | +0.29(+0.39%) |
Feb 13, 2024 | 75.10 | 75.23 | 74.87 | 75.00 | 71,365,424 | -0.61(-0.80%) |
Feb 12, 2024 | 75.75 | 75.87 | 75.59 | 75.61 | 37,190,584 | -0.17(-0.22%) |
Feb 09, 2024 | 75.67 | 75.83 | 75.56 | 75.78 | 36,314,520 | +0.16(+0.21%) |
Feb 08, 2024 | 75.60 | 75.72 | 75.54 | 75.62 | 26,067,018 | -0.04(-0.05%) |
Feb 07, 2024 | 75.69 | 75.72 | 75.44 | 75.66 | 43,852,016 | +0.13(+0.17%) |
Feb 06, 2024 | 75.30 | 75.64 | 75.30 | 75.53 | 33,665,084 | +0.27(+0.36%) |
Feb 05, 2024 | 75.37 | 75.43 | 75.09 | 75.26 | 52,998,368 | -0.35(-0.47%) |
Feb 02, 2024 | 75.47 | 75.70 | 75.46 | 75.61 | 43,620,664 | -0.34(-0.45%) |