Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 76.77 | 76.95 | 76.70 | 76.73 | 18,246 | +0.08(+0.10%) |
Apr 22, 2024 | 76.59 | 76.79 | 76.57 | 76.65 | 14,605 | +0.20(+0.26%) |
Apr 19, 2024 | 76.68 | 76.68 | 76.43 | 76.45 | 17,291 | -0.14(-0.18%) |
Apr 18, 2024 | 76.49 | 76.60 | 76.44 | 76.59 | 13,219 | +0.10(+0.13%) |
Apr 17, 2024 | 76.69 | 76.71 | 76.39 | 76.49 | 132,112 | -0.12(-0.16%) |
Apr 16, 2024 | 76.51 | 76.61 | 76.39 | 76.61 | 18,718 | +0.13(+0.17%) |
Apr 15, 2024 | 76.90 | 76.92 | 76.41 | 76.48 | 17,925 | -0.27(-0.35%) |
Apr 12, 2024 | 76.78 | 76.78 | 76.56 | 76.75 | 7,036 | -0.13(-0.17%) |
Apr 11, 2024 | 77.04 | 77.04 | 76.52 | 76.88 | 17,536 | +0.02(+0.03%) |
Apr 10, 2024 | 76.75 | 76.95 | 76.71 | 76.86 | 23,350 | +0.05(+0.07%) |
Apr 09, 2024 | 76.77 | 76.87 | 76.67 | 76.81 | 27,551 | +0.15(+0.20%) |
Apr 08, 2024 | 76.82 | 76.91 | 76.66 | 76.66 | 14,685 | +0.02(+0.03%) |
Apr 05, 2024 | 76.51 | 76.64 | 76.50 | 76.64 | 17,131 | +0.30(+0.39%) |
Apr 04, 2024 | 76.63 | 76.64 | 76.20 | 76.34 | 48,570 | -0.25(-0.33%) |
Apr 03, 2024 | 76.50 | 76.72 | 76.50 | 76.59 | 14,926 | +0.19(+0.25%) |
Apr 02, 2024 | 76.25 | 76.58 | 76.20 | 76.40 | 21,243 | +0.07(+0.09%) |
Apr 01, 2024 | 76.20 | 76.43 | 76.20 | 76.33 | 8,161 | -0.18(-0.23%) |
Mar 28, 2024 | 76.48 | 76.68 | 76.46 | 76.51 | 6,072 | +0.02(+0.03%) |
Mar 27, 2024 | 76.27 | 76.51 | 76.27 | 76.49 | 13,858 | +0.09(+0.12%) |
Mar 26, 2024 | 76.64 | 76.64 | 76.33 | 76.40 | 23,317 | -0.11(-0.15%) |
Mar 25, 2024 | 76.72 | 76.72 | 76.34 | 76.52 | 10,247 | -0.08(-0.11%) |
Mar 22, 2024 | 76.67 | 76.71 | 76.52 | 76.60 | 9,053 | -0.13(-0.17%) |
Mar 21, 2024 | 76.86 | 76.89 | 76.61 | 76.73 | 12,509 | +0.04(+0.05%) |
Mar 20, 2024 | 76.71 | 76.83 | 76.38 | 76.69 | 15,650 | +0.05(+0.07%) |
Mar 19, 2024 | 76.62 | 76.79 | 76.53 | 76.64 | 30,995 | -0.01(-0.01%) |
Mar 18, 2024 | 76.67 | 76.76 | 76.56 | 76.65 | 19,932 | +0.14(+0.18%) |
Mar 15, 2024 | 76.55 | 76.61 | 76.39 | 76.51 | 17,138 | +0.06(+0.07%) |
Mar 14, 2024 | 76.31 | 76.50 | 76.23 | 76.45 | 20,461 | +0.19(+0.26%) |
Mar 13, 2024 | 76.20 | 76.46 | 76.20 | 76.26 | 19,579 | +0.18(+0.24%) |
Mar 12, 2024 | 76.15 | 76.21 | 75.96 | 76.08 | 18,975 | +0.11(+0.14%) |
Mar 11, 2024 | 75.77 | 76.04 | 75.77 | 75.97 | 9,151 | +0.14(+0.18%) |
Mar 08, 2024 | 76.11 | 76.11 | 75.83 | 75.83 | 35,503 | -0.02(-0.03%) |
Mar 07, 2024 | 75.63 | 75.85 | 75.63 | 75.85 | 13,946 | +0.25(+0.33%) |
Mar 06, 2024 | 75.82 | 75.89 | 75.60 | 75.60 | 20,170 | +0.00(+0.00%) |
Mar 05, 2024 | 75.80 | 75.80 | 75.59 | 75.60 | 36,593 | -0.29(-0.38%) |
Mar 04, 2024 | 75.96 | 76.03 | 75.82 | 75.89 | 5,216 | +0.11(+0.14%) |
Mar 01, 2024 | 75.97 | 75.97 | 75.73 | 75.78 | 12,386 | -0.24(-0.32%) |
Feb 29, 2024 | 76.35 | 76.36 | 75.97 | 76.02 | 33,786 | -0.15(-0.20%) |
Feb 28, 2024 | 76.54 | 76.54 | 76.15 | 76.17 | 30,646 | -0.25(-0.33%) |
Feb 27, 2024 | 76.33 | 76.61 | 76.33 | 76.42 | 93,579 | +0.16(+0.21%) |
Feb 26, 2024 | 76.48 | 76.48 | 76.22 | 76.26 | 8,893 | -0.31(-0.40%) |
Feb 23, 2024 | 76.82 | 76.82 | 76.33 | 76.57 | 35,612 | -0.04(-0.05%) |
Feb 22, 2024 | 76.95 | 76.95 | 76.52 | 76.61 | 11,592 | -0.22(-0.29%) |
Feb 21, 2024 | 76.56 | 76.83 | 76.40 | 76.83 | 43,769 | +0.17(+0.22%) |
Feb 20, 2024 | 76.45 | 76.71 | 76.34 | 76.66 | 14,591 | +0.31(+0.41%) |
Feb 16, 2024 | 76.43 | 76.46 | 76.20 | 76.35 | 11,081 | +0.12(+0.16%) |
Feb 15, 2024 | 76.22 | 76.26 | 76.05 | 76.23 | 25,478 | +0.05(+0.07%) |
Feb 14, 2024 | 76.27 | 76.27 | 76.02 | 76.18 | 5,218 | +0.23(+0.30%) |
Feb 13, 2024 | 75.82 | 76.24 | 75.82 | 75.95 | 25,735 | -0.08(-0.11%) |
Feb 12, 2024 | 76.08 | 76.16 | 75.95 | 76.03 | 11,154 | +0.05(+0.07%) |
Feb 09, 2024 | 76.03 | 76.21 | 75.98 | 75.98 | 24,845 | +0.03(+0.04%) |
Feb 08, 2024 | 76.36 | 76.36 | 75.95 | 75.95 | 17,265 | -0.34(-0.45%) |
Feb 07, 2024 | 76.13 | 76.35 | 76.07 | 76.29 | 9,730 | -0.06(-0.08%) |
Feb 06, 2024 | 76.36 | 76.43 | 76.22 | 76.35 | 27,787 | +0.01(+0.01%) |
Feb 05, 2024 | 76.45 | 76.45 | 76.09 | 76.34 | 13,802 | +0.20(+0.26%) |
Feb 02, 2024 | 76.03 | 76.20 | 75.87 | 76.14 | 18,371 | +0.37(+0.49%) |