Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 75.47 | 75.47 | 75.44 | 75.46 | 41,353 | +0.04(+0.05%) |
Apr 26, 2024 | 75.38 | 75.43 | 75.38 | 75.42 | 38,048 | +0.03(+0.04%) |
Apr 25, 2024 | 75.38 | 75.40 | 75.36 | 75.39 | 41,016 | +0.00(+0.00%) |
Apr 24, 2024 | 75.35 | 75.39 | 75.35 | 75.39 | 34,062 | +0.02(+0.03%) |
Apr 23, 2024 | 75.35 | 75.37 | 75.35 | 75.37 | 41,447 | +0.02(+0.03%) |
Apr 22, 2024 | 75.33 | 75.35 | 75.33 | 75.35 | 12,194 | +0.03(+0.05%) |
Apr 19, 2024 | 75.34 | 75.34 | 75.30 | 75.31 | 19,719 | +0.00(+0.01%) |
Apr 18, 2024 | 75.28 | 75.32 | 75.28 | 75.31 | 19,925 | +0.02(+0.03%) |
Apr 17, 2024 | 75.26 | 75.30 | 75.26 | 75.29 | 15,755 | +0.03(+0.04%) |
Apr 16, 2024 | 75.31 | 75.31 | 75.25 | 75.26 | 27,751 | -0.01(-0.01%) |
Apr 15, 2024 | 75.24 | 75.27 | 75.24 | 75.27 | 129,147 | +0.01(+0.01%) |
Apr 12, 2024 | 75.23 | 75.26 | 75.23 | 75.26 | 16,786 | +0.02(+0.03%) |
Apr 11, 2024 | 75.24 | 75.26 | 75.22 | 75.24 | 39,167 | +0.03(+0.04%) |
Apr 10, 2024 | 75.21 | 75.22 | 75.19 | 75.20 | 46,381 | -0.03(-0.05%) |
Apr 09, 2024 | 75.26 | 75.26 | 75.22 | 75.24 | 20,607 | +0.02(+0.03%) |
Apr 08, 2024 | 75.20 | 75.23 | 75.20 | 75.22 | 35,454 | +0.02(+0.03%) |
Apr 05, 2024 | 75.17 | 75.21 | 75.17 | 75.20 | 33,262 | +0.02(+0.02%) |
Apr 04, 2024 | 75.20 | 75.20 | 75.17 | 75.18 | 40,809 | -0.01(-0.01%) |
Apr 03, 2024 | 75.19 | 75.19 | 75.15 | 75.19 | 15,973 | +0.03(+0.05%) |
Apr 02, 2024 | 75.12 | 75.16 | 75.12 | 75.16 | 38,324 | +0.03(+0.03%) |
Apr 01, 2024 | 75.17 | 75.17 | 75.12 | 75.13 | 40,010 | +0.02(+0.03%) |
Mar 28, 2024 | 75.10 | 75.12 | 75.10 | 75.11 | 26,380 | +0.01(+0.01%) |
Mar 27, 2024 | 75.10 | 75.12 | 75.08 | 75.10 | 33,378 | +0.03(+0.04%) |
Mar 26, 2024 | 75.08 | 75.09 | 75.07 | 75.07 | 26,944 | +0.00(+0.00%) |
Mar 25, 2024 | 75.10 | 75.10 | 75.06 | 75.07 | 19,100 | +0.00(+0.00%) |
Mar 22, 2024 | 75.07 | 75.07 | 75.05 | 75.07 | 70,230 | +0.05(+0.07%) |
Mar 21, 2024 | 75.03 | 75.04 | 75.02 | 75.02 | 60,779 | +0.01(+0.01%) |
Mar 20, 2024 | 74.99 | 75.01 | 74.99 | 75.01 | 205,535 | +0.03(+0.05%) |
Mar 19, 2024 | 75.01 | 75.01 | 74.97 | 74.98 | 47,979 | +0.01(+0.01%) |
Mar 18, 2024 | 74.97 | 74.98 | 74.96 | 74.97 | 64,263 | +0.03(+0.05%) |
Mar 15, 2024 | 74.96 | 74.96 | 74.93 | 74.94 | 133,915 | +0.01(+0.01%) |
Mar 14, 2024 | 74.90 | 74.95 | 74.90 | 74.93 | 87,153 | -0.01(-0.01%) |
Mar 13, 2024 | 74.94 | 74.94 | 74.93 | 74.94 | 164,510 | +0.01(+0.02%) |
Mar 12, 2024 | 74.94 | 74.94 | 74.90 | 74.92 | 46,347 | -0.01(-0.01%) |
Mar 11, 2024 | 74.94 | 74.94 | 74.91 | 74.93 | 33,960 | +0.02(+0.03%) |
Mar 08, 2024 | 74.91 | 74.91 | 74.90 | 74.91 | 43,800 | +0.03(+0.04%) |
Mar 07, 2024 | 74.89 | 74.89 | 74.86 | 74.88 | 78,709 | +0.02(+0.03%) |
Mar 06, 2024 | 74.86 | 74.87 | 74.84 | 74.86 | 29,358 | +0.04(+0.06%) |
Mar 05, 2024 | 74.81 | 74.85 | 74.81 | 74.81 | 43,165 | -0.02(-0.02%) |
Mar 04, 2024 | 74.79 | 74.83 | 74.79 | 74.83 | 63,041 | +0.02(+0.03%) |
Mar 01, 2024 | 74.76 | 74.81 | 74.76 | 74.81 | 85,790 | +0.04(+0.06%) |
Feb 29, 2024 | 74.74 | 74.78 | 74.74 | 74.77 | 131,413 | +0.02(+0.03%) |
Feb 28, 2024 | 74.77 | 74.77 | 74.74 | 74.75 | 29,037 | +0.00(+0.01%) |
Feb 27, 2024 | 74.76 | 74.76 | 74.73 | 74.74 | 62,960 | +0.00(+0.00%) |
Feb 26, 2024 | 74.76 | 74.76 | 74.73 | 74.74 | 28,586 | +0.02(+0.03%) |
Feb 23, 2024 | 74.72 | 74.72 | 74.71 | 74.72 | 159,828 | +0.04(+0.05%) |
Feb 22, 2024 | 74.69 | 74.70 | 74.68 | 74.68 | 51,582 | -0.00(-0.01%) |
Feb 21, 2024 | 74.67 | 74.69 | 74.66 | 74.69 | 23,767 | +0.01(+0.02%) |
Feb 20, 2024 | 74.67 | 74.68 | 74.66 | 74.67 | 54,862 | +0.03(+0.04%) |
Feb 16, 2024 | 74.63 | 74.64 | 74.61 | 74.64 | 80,923 | +0.03(+0.05%) |
Feb 15, 2024 | 74.60 | 74.63 | 74.60 | 74.61 | 39,618 | +0.02(+0.03%) |
Feb 14, 2024 | 74.60 | 74.61 | 74.59 | 74.59 | 33,408 | +0.03(+0.05%) |
Feb 13, 2024 | 74.56 | 74.58 | 74.55 | 74.56 | 109,520 | -0.02(-0.03%) |
Feb 12, 2024 | 74.62 | 74.62 | 74.58 | 74.58 | 29,363 | +0.01(+0.02%) |
Feb 09, 2024 | 74.55 | 74.57 | 74.55 | 74.57 | 36,029 | +0.02(+0.03%) |
Feb 08, 2024 | 74.53 | 74.55 | 74.53 | 74.54 | 33,840 | +0.00(+0.01%) |
Feb 07, 2024 | 74.53 | 74.55 | 74.52 | 74.54 | 25,537 | +0.02(+0.03%) |
Feb 06, 2024 | 74.52 | 74.53 | 74.51 | 74.51 | 41,387 | +0.02(+0.03%) |
Feb 05, 2024 | 74.51 | 74.52 | 74.49 | 74.49 | 82,098 | +0.00(+0.01%) |
Feb 02, 2024 | 74.48 | 74.49 | 74.46 | 74.48 | 48,461 | +0.00(+0.00%) |
Feb 01, 2024 | 74.49 | 74.49 | 74.48 | 74.48 | 67,203 | +0.01(+0.02%) |
Jan 31, 2024 | 74.49 | 74.49 | 74.45 | 74.47 | 95,258 | +0.04(+0.06%) |
Jan 30, 2024 | 74.47 | 74.47 | 74.42 | 74.42 | 40,790 | -0.01(-0.01%) |
Jan 29, 2024 | 74.42 | 74.44 | 74.42 | 74.43 | 24,907 | +0.02(+0.03%) |
Jan 26, 2024 | 74.38 | 74.42 | 74.38 | 74.41 | 56,936 | +0.01(+0.01%) |
Jan 25, 2024 | 74.38 | 74.40 | 74.38 | 74.40 | 67,497 | +0.03(+0.05%) |
Jan 24, 2024 | 74.36 | 74.39 | 74.35 | 74.37 | 38,456 | +0.00(+0.01%) |
Jan 23, 2024 | 74.35 | 74.36 | 74.34 | 74.36 | 49,314 | +0.01(+0.01%) |
Jan 22, 2024 | 74.32 | 74.36 | 74.31 | 74.35 | 127,523 | +0.03(+0.05%) |
Jan 19, 2024 | 74.30 | 74.32 | 74.30 | 74.32 | 41,414 | +0.01(+0.02%) |
Jan 18, 2024 | 74.27 | 74.31 | 74.27 | 74.30 | 26,229 | +0.01(+0.01%) |
Jan 17, 2024 | 74.29 | 74.29 | 74.27 | 74.29 | 56,967 | +0.00(+0.01%) |
Jan 16, 2024 | 74.29 | 74.30 | 74.27 | 74.29 | 86,372 | +0.01(+0.02%) |
Jan 12, 2024 | 74.24 | 74.27 | 74.24 | 74.27 | 46,554 | +0.03(+0.04%) |
Jan 11, 2024 | 74.18 | 74.24 | 74.18 | 74.24 | 47,007 | +0.05(+0.07%) |
Jan 10, 2024 | 74.17 | 74.20 | 74.17 | 74.19 | 37,081 | +0.02(+0.03%) |
Jan 09, 2024 | 74.16 | 74.17 | 74.15 | 74.17 | 50,030 | +0.01(+0.01%) |
Jan 08, 2024 | 74.17 | 74.17 | 74.15 | 74.16 | 43,669 | +0.03(+0.05%) |
Jan 05, 2024 | 74.09 | 74.13 | 74.09 | 74.13 | 94,664 | +0.04(+0.05%) |
Jan 04, 2024 | 74.08 | 74.09 | 74.06 | 74.09 | 137,005 | +0.02(+0.03%) |
Jan 03, 2024 | 74.08 | 74.08 | 74.05 | 74.07 | 159,346 | +0.01(+0.01%) |
Jan 02, 2024 | 74.06 | 74.07 | 74.05 | 74.06 | 31,628 | +0.01(+0.01%) |
Dec 29, 2023 | 74.03 | 74.06 | 74.03 | 74.06 | 34,972 | +0.02(+0.03%) |
Dec 28, 2023 | 74.03 | 74.04 | 74.03 | 74.03 | 149,399 | +0.01(+0.01%) |
Dec 27, 2023 | 74.03 | 74.03 | 74.01 | 74.03 | 105,522 | +0.02(+0.03%) |
Dec 26, 2023 | 73.99 | 74.01 | 73.98 | 74.01 | 87,508 | +0.03(+0.04%) |
Dec 22, 2023 | 73.96 | 73.98 | 73.95 | 73.98 | 32,958 | +0.04(+0.05%) |
Dec 21, 2023 | 73.94 | 73.94 | 73.92 | 73.94 | 86,465 | +0.04(+0.06%) |
Dec 20, 2023 | 73.90 | 73.91 | 73.89 | 73.89 | 48,933 | +0.02(+0.03%) |
Dec 19, 2023 | 73.89 | 73.90 | 73.86 | 73.87 | 153,968 | -0.00(-0.01%) |
Dec 18, 2023 | 73.76 | 73.90 | 73.76 | 73.88 | 117,509 | +0.04(+0.05%) |
Dec 15, 2023 | 73.84 | 73.86 | 73.83 | 73.84 | 52,156 | +0.01(+0.01%) |
Dec 14, 2023 | 73.85 | 73.86 | 73.83 | 73.83 | 96,870 | +0.03(+0.05%) |
Dec 13, 2023 | 73.75 | 73.80 | 73.75 | 73.79 | 95,500 | +0.07(+0.09%) |
Dec 12, 2023 | 73.72 | 73.74 | 73.72 | 73.73 | 58,560 | -0.00(-0.01%) |
Dec 11, 2023 | 73.75 | 73.75 | 73.72 | 73.73 | 34,120 | +0.02(+0.03%) |
Dec 08, 2023 | 73.72 | 73.73 | 73.69 | 73.71 | 112,118 | -0.02(-0.03%) |
Dec 07, 2023 | 73.73 | 73.74 | 73.72 | 73.74 | 135,685 | +0.03(+0.05%) |
Dec 06, 2023 | 73.70 | 73.72 | 73.70 | 73.70 | 30,224 | -0.01(-0.01%) |
Dec 05, 2023 | 73.68 | 73.72 | 73.67 | 73.71 | 112,461 | +0.02(+0.03%) |
Dec 04, 2023 | 73.69 | 73.69 | 73.68 | 73.69 | 94,939 | +0.01(+0.02%) |
Dec 01, 2023 | 73.64 | 73.67 | 73.63 | 73.67 | 41,431 | +0.07(+0.09%) |
Nov 30, 2023 | 73.59 | 73.64 | 73.59 | 73.60 | 40,851 | -0.01(-0.01%) |
Nov 29, 2023 | 73.60 | 73.61 | 73.59 | 73.61 | 58,972 | +0.04(+0.05%) |
Nov 28, 2023 | 73.55 | 73.58 | 73.55 | 73.58 | 49,684 | +0.03(+0.04%) |
Nov 27, 2023 | 73.54 | 73.56 | 73.54 | 73.55 | 19,135 | +0.05(+0.07%) |
Nov 24, 2023 | 73.50 | 73.51 | 73.50 | 73.50 | 27,521 | +0.00(+0.01%) |
Nov 22, 2023 | 73.51 | 73.51 | 73.50 | 73.50 | 88,482 | +0.01(+0.01%) |
Nov 21, 2023 | 73.48 | 73.50 | 73.48 | 73.49 | 207,892 | +0.01(+0.01%) |
Nov 20, 2023 | 73.46 | 73.48 | 73.46 | 73.48 | 23,380 | +0.04(+0.05%) |
Nov 17, 2023 | 73.42 | 73.45 | 73.41 | 73.44 | 112,362 | +0.03(+0.04%) |
Nov 16, 2023 | 73.42 | 73.43 | 73.41 | 73.41 | 41,208 | +0.02(+0.03%) |
Nov 15, 2023 | 73.39 | 73.40 | 73.38 | 73.39 | 46,578 | -0.01(-0.01%) |
Nov 14, 2023 | 73.40 | 73.41 | 73.36 | 73.40 | 58,032 | +0.04(+0.06%) |
Nov 13, 2023 | 73.35 | 73.36 | 73.34 | 73.35 | 143,543 | +0.02(+0.03%) |
Nov 10, 2023 | 73.33 | 73.34 | 73.31 | 73.33 | 39,109 | +0.02(+0.03%) |
Nov 09, 2023 | 73.30 | 73.31 | 73.28 | 73.31 | 94,280 | +0.01(+0.02%) |
Nov 08, 2023 | 73.29 | 73.30 | 73.28 | 73.30 | 21,261 | +0.01(+0.01%) |
Nov 07, 2023 | 73.28 | 73.29 | 73.27 | 73.29 | 94,758 | +0.02(+0.03%) |
Nov 06, 2023 | 73.27 | 73.28 | 73.26 | 73.27 | 36,546 | -0.01(-0.02%) |
Nov 03, 2023 | 73.27 | 73.30 | 73.26 | 73.28 | 105,955 | +0.05(+0.07%) |
Nov 02, 2023 | 73.24 | 73.24 | 73.20 | 73.23 | 139,373 | +0.01(+0.01%) |