Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 75.26 | 75.26 | 75.26 | 75.26 | 224 | +0.02(+0.03%) |
Mar 27, 2024 | 75.04 | 75.24 | 75.04 | 75.24 | 158 | +0.40(+0.53%) |
Mar 26, 2024 | 74.84 | 74.84 | 74.84 | 74.84 | 53 | +0.02(+0.02%) |
Mar 25, 2024 | 75.05 | 75.05 | 74.83 | 74.83 | 1,453 | -0.26(-0.34%) |
Mar 22, 2024 | 75.12 | 75.12 | 75.08 | 75.08 | 253 | +0.25(+0.34%) |
Mar 21, 2024 | 74.85 | 74.85 | 74.83 | 74.83 | 142 | +0.12(+0.17%) |
Mar 20, 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 33 | +0.07(+0.09%) |
Mar 19, 2024 | 74.54 | 74.64 | 74.54 | 74.64 | 451 | +0.18(+0.24%) |
Mar 18, 2024 | 74.46 | 74.46 | 74.46 | 74.46 | 28 | -0.12(-0.16%) |
Mar 15, 2024 | 74.54 | 74.58 | 74.54 | 74.58 | 294 | +0.06(+0.08%) |
Mar 14, 2024 | 74.52 | 74.52 | 74.52 | 74.52 | 6 | -0.50(-0.66%) |
Mar 13, 2024 | 75.10 | 75.10 | 75.01 | 75.01 | 549 | -0.05(-0.07%) |
Mar 12, 2024 | 75.02 | 75.18 | 75.02 | 75.07 | 341 | -0.20(-0.27%) |
Mar 11, 2024 | 75.42 | 75.42 | 75.27 | 75.27 | 1,039 | -0.02(-0.02%) |
Mar 08, 2024 | 75.29 | 75.29 | 75.29 | 75.29 | 179 | +0.10(+0.14%) |
Mar 07, 2024 | 75.18 | 75.18 | 75.18 | 75.18 | 480 | +0.18(+0.24%) |
Mar 06, 2024 | 74.99 | 75.00 | 74.99 | 75.00 | 1,943 | +0.18(+0.23%) |
Mar 05, 2024 | 74.72 | 74.83 | 74.72 | 74.83 | 222 | +0.38(+0.51%) |
Mar 04, 2024 | 74.45 | 74.45 | 74.45 | 74.45 | 73 | -0.11(-0.15%) |
Mar 01, 2024 | 74.14 | 74.56 | 74.14 | 74.56 | 815 | +0.35(+0.47%) |
Feb 29, 2024 | 74.37 | 74.37 | 74.16 | 74.21 | 504 | +0.12(+0.16%) |
Feb 28, 2024 | 74.00 | 74.10 | 74.00 | 74.10 | 862 | -0.01(-0.01%) |
Feb 27, 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 81 | -0.10(-0.13%) |
Feb 26, 2024 | 74.38 | 74.38 | 74.20 | 74.20 | 580 | -0.27(-0.36%) |
Feb 23, 2024 | 74.47 | 74.47 | 74.47 | 74.47 | 100 | +0.20(+0.27%) |
Feb 22, 2024 | 74.25 | 74.32 | 74.25 | 74.27 | 646 | +0.08(+0.11%) |
Feb 21, 2024 | 74.25 | 74.25 | 74.19 | 74.19 | 567 | -0.11(-0.15%) |
Feb 20, 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 115 | +0.19(+0.26%) |
Feb 16, 2024 | 74.11 | 74.11 | 74.11 | 74.11 | 100 | -0.22(-0.29%) |
Feb 15, 2024 | 74.43 | 74.43 | 74.17 | 74.32 | 253 | +0.25(+0.33%) |
Feb 14, 2024 | 73.93 | 74.08 | 73.88 | 74.08 | 475 | +0.33(+0.44%) |
Feb 13, 2024 | 73.75 | 73.75 | 73.75 | 73.75 | 100 | -0.72(-0.96%) |
Feb 12, 2024 | 74.45 | 74.49 | 74.45 | 74.47 | 771 | +0.02(+0.03%) |
Feb 09, 2024 | 74.51 | 74.51 | 74.44 | 74.44 | 249 | -0.12(-0.16%) |
Feb 08, 2024 | 74.56 | 74.56 | 74.56 | 74.56 | 125 | -0.37(-0.50%) |
Feb 07, 2024 | 74.94 | 74.94 | 74.94 | 74.94 | 41 | -0.19(-0.26%) |
Feb 06, 2024 | 75.19 | 75.19 | 75.08 | 75.13 | 363 | +0.41(+0.55%) |
Feb 05, 2024 | 74.72 | 74.72 | 74.72 | 74.72 | 13 | -0.67(-0.88%) |
Feb 02, 2024 | 75.18 | 75.38 | 75.18 | 75.38 | 441 | -0.58(-0.76%) |
Feb 01, 2024 | 75.96 | 75.96 | 75.96 | 75.96 | 138 | +0.47(+0.63%) |
Jan 31, 2024 | 75.49 | 75.49 | 75.49 | 75.49 | 209 | +0.20(+0.27%) |
Jan 30, 2024 | 75.07 | 75.28 | 75.07 | 75.28 | 224 | +0.14(+0.18%) |
Jan 29, 2024 | 75.03 | 75.15 | 75.02 | 75.15 | 763 | +0.25(+0.33%) |
Jan 26, 2024 | 74.89 | 74.90 | 74.89 | 74.90 | 409 | -0.11(-0.15%) |
Jan 25, 2024 | 75.01 | 75.01 | 75.01 | 75.01 | 19 | +0.44(+0.60%) |
Jan 24, 2024 | 74.77 | 74.77 | 74.57 | 74.57 | 135 | -0.17(-0.23%) |
Jan 23, 2024 | 74.74 | 74.74 | 74.74 | 74.74 | 0 | -0.23(-0.31%) |
Jan 22, 2024 | 75.05 | 75.05 | 74.97 | 74.97 | 229 | +0.17(+0.22%) |
Jan 19, 2024 | 74.63 | 74.81 | 74.63 | 74.81 | 518 | +0.05(+0.07%) |
Jan 18, 2024 | 74.89 | 74.89 | 74.67 | 74.76 | 543 | -0.15(-0.19%) |
Jan 17, 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 146 | -0.12(-0.16%) |
Jan 16, 2024 | 75.28 | 75.40 | 75.02 | 75.02 | 475 | -0.66(-0.87%) |
Jan 12, 2024 | 75.62 | 75.68 | 75.62 | 75.68 | 284 | +0.15(+0.20%) |
Jan 11, 2024 | 75.19 | 75.53 | 75.19 | 75.53 | 1,159 | +0.38(+0.51%) |
Jan 10, 2024 | 75.15 | 75.15 | 75.15 | 75.15 | 70 | -0.06(-0.08%) |
Jan 09, 2024 | 75.10 | 75.23 | 75.10 | 75.21 | 714 | +0.14(+0.19%) |
Jan 08, 2024 | 74.77 | 76.98 | 74.77 | 75.07 | 6,101 | +0.47(+0.63%) |
Jan 05, 2024 | 75.07 | 75.07 | 74.60 | 74.60 | 208 | -0.23(-0.30%) |
Jan 04, 2024 | 74.76 | 74.82 | 74.76 | 74.82 | 175 | -0.37(-0.49%) |
Jan 03, 2024 | 74.97 | 75.19 | 74.97 | 75.19 | 138 | -0.14(-0.19%) |