Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 76.33 | 76.56 | 76.31 | 76.46 | 1,901,833 | +0.14(+0.18%) |
Apr 30, 2024 | 76.33 | 76.38 | 76.29 | 76.32 | 3,758,035 | -0.10(-0.13%) |
Apr 29, 2024 | 76.38 | 76.46 | 76.38 | 76.42 | 2,494,590 | +0.10(+0.13%) |
Apr 26, 2024 | 76.38 | 76.40 | 76.31 | 76.32 | 2,860,462 | +0.04(+0.05%) |
Apr 25, 2024 | 76.16 | 76.29 | 76.16 | 76.28 | 2,855,769 | -0.07(-0.09%) |
Apr 24, 2024 | 76.34 | 76.40 | 76.29 | 76.35 | 2,294,824 | -0.07(-0.09%) |
Apr 23, 2024 | 76.27 | 76.47 | 76.25 | 76.42 | 6,722,077 | +0.14(+0.18%) |
Apr 22, 2024 | 76.22 | 76.31 | 76.22 | 76.28 | 2,337,356 | +0.10(+0.13%) |
Apr 19, 2024 | 76.25 | 76.25 | 76.17 | 76.18 | 2,611,455 | +0.03(+0.04%) |
Apr 18, 2024 | 76.21 | 76.24 | 76.13 | 76.15 | 8,355,218 | -0.06(-0.08%) |
Apr 17, 2024 | 76.25 | 76.25 | 76.17 | 76.21 | 8,358,760 | +0.11(+0.15%) |
Apr 16, 2024 | 76.08 | 76.15 | 76.02 | 76.10 | 7,794,896 | -0.09(-0.12%) |
Apr 15, 2024 | 76.22 | 76.27 | 76.17 | 76.19 | 3,239,306 | -0.20(-0.26%) |
Apr 12, 2024 | 76.40 | 76.44 | 76.36 | 76.39 | 3,839,310 | +0.09(+0.12%) |
Apr 11, 2024 | 76.33 | 76.39 | 76.23 | 76.30 | 7,450,608 | +0.03(+0.05%) |
Apr 10, 2024 | 76.34 | 76.40 | 76.24 | 76.26 | 5,256,154 | -0.44(-0.57%) |
Apr 09, 2024 | 76.66 | 76.73 | 76.66 | 76.70 | 6,314,381 | +0.11(+0.14%) |
Apr 08, 2024 | 76.65 | 76.66 | 76.59 | 76.59 | 2,933,686 | -0.09(-0.12%) |
Apr 05, 2024 | 76.67 | 76.76 | 76.67 | 76.68 | 5,901,606 | -0.11(-0.14%) |
Apr 04, 2024 | 76.83 | 76.83 | 76.72 | 76.79 | 2,117,417 | +0.05(+0.07%) |
Apr 03, 2024 | 76.60 | 76.75 | 76.59 | 76.73 | 1,986,582 | +0.06(+0.08%) |
Apr 02, 2024 | 76.57 | 76.68 | 76.57 | 76.67 | 2,242,379 | +0.02(+0.03%) |
Apr 01, 2024 | 76.76 | 76.80 | 76.61 | 76.65 | 3,215,917 | -0.16(-0.21%) |
Mar 28, 2024 | 76.88 | 76.82 | 76.80 | 76.81 | 2,256,807 | -0.11(-0.14%) |
Mar 27, 2024 | 76.75 | 76.92 | 76.75 | 76.92 | 1,911,845 | +0.16(+0.21%) |
Mar 26, 2024 | 76.74 | 76.77 | 76.72 | 76.76 | 1,948,058 | -0.01(-0.01%) |
Mar 25, 2024 | 76.82 | 76.84 | 76.76 | 76.77 | 4,424,572 | -0.06(-0.08%) |
Mar 22, 2024 | 76.84 | 76.87 | 76.82 | 76.83 | 5,334,358 | +0.08(+0.10%) |
Mar 21, 2024 | 76.83 | 76.83 | 76.73 | 76.75 | 5,361,386 | +0.02(+0.03%) |
Mar 20, 2024 | 76.60 | 76.75 | 76.56 | 76.73 | 8,420,641 | +0.12(+0.16%) |
Mar 19, 2024 | 76.54 | 76.64 | 76.54 | 76.60 | 1,962,727 | +0.12(+0.16%) |
Mar 18, 2024 | 76.45 | 76.51 | 76.45 | 76.48 | 4,228,707 | +0.00(+0.01%) |
Mar 15, 2024 | 76.43 | 76.48 | 76.43 | 76.47 | 2,883,412 | -0.03(-0.04%) |
Mar 14, 2024 | 76.56 | 76.61 | 76.48 | 76.50 | 2,363,546 | -0.12(-0.16%) |
Mar 13, 2024 | 76.62 | 76.69 | 76.62 | 76.62 | 2,663,578 | -0.03(-0.05%) |
Mar 12, 2024 | 76.65 | 76.72 | 76.63 | 76.66 | 2,237,806 | -0.08(-0.11%) |
Mar 11, 2024 | 76.78 | 76.81 | 76.72 | 76.74 | 2,224,062 | -0.04(-0.05%) |
Mar 08, 2024 | 76.80 | 76.87 | 76.76 | 76.78 | 3,318,894 | +0.08(+0.10%) |
Mar 07, 2024 | 76.65 | 76.70 | 76.64 | 76.70 | 3,482,260 | +0.12(+0.16%) |
Mar 06, 2024 | 76.67 | 76.69 | 76.55 | 76.58 | 2,578,178 | +0.03(+0.04%) |
Mar 05, 2024 | 76.50 | 76.62 | 76.50 | 76.55 | 4,029,397 | +0.12(+0.16%) |
Mar 04, 2024 | 76.50 | 76.50 | 76.41 | 76.43 | 3,997,864 | -0.07(-0.09%) |