Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 81.18 | 81.23 | 81.18 | 81.21 | 4,174,290 | +0.04(+0.05%) |
Apr 19, 2024 | 81.20 | 81.20 | 81.16 | 81.17 | 2,938,443 | +0.02(+0.02%) |
Apr 18, 2024 | 81.21 | 81.21 | 81.14 | 81.15 | 3,279,603 | -0.04(-0.05%) |
Apr 17, 2024 | 81.16 | 81.22 | 81.15 | 81.19 | 3,598,909 | +0.06(+0.07%) |
Apr 16, 2024 | 81.12 | 81.16 | 81.07 | 81.13 | 3,102,524 | -0.05(-0.06%) |
Apr 15, 2024 | 81.11 | 81.18 | 81.07 | 81.18 | 4,841,351 | -0.03(-0.04%) |
Apr 12, 2024 | 81.22 | 81.26 | 81.21 | 81.21 | 5,387,501 | +0.05(+0.06%) |
Apr 11, 2024 | 81.17 | 81.17 | 81.10 | 81.16 | 6,686,319 | +0.10(+0.12%) |
Apr 10, 2024 | 81.13 | 81.15 | 81.05 | 81.06 | 6,328,723 | -0.33(-0.41%) |
Apr 09, 2024 | 81.38 | 81.42 | 81.38 | 81.39 | 2,680,966 | +0.08(+0.10%) |
Apr 08, 2024 | 81.35 | 81.37 | 81.31 | 81.31 | 3,335,558 | -0.08(-0.10%) |
Apr 05, 2024 | 81.43 | 81.47 | 81.38 | 81.39 | 3,967,128 | -0.13(-0.16%) |
Apr 04, 2024 | 81.46 | 81.53 | 81.44 | 81.52 | 2,805,965 | +0.08(+0.10%) |
Apr 03, 2024 | 81.35 | 81.44 | 81.33 | 81.44 | 2,904,131 | +0.06(+0.07%) |
Apr 02, 2024 | 81.34 | 81.40 | 81.33 | 81.38 | 3,484,998 | +0.04(+0.05%) |
Apr 01, 2024 | 81.48 | 81.49 | 81.34 | 81.34 | 4,661,797 | -0.17(-0.21%) |
Mar 28, 2024 | 81.50 | 81.47 | 81.47 | 81.51 | 5,724,593 | -0.05(-0.06%) |
Mar 27, 2024 | 81.53 | 81.57 | 81.53 | 81.56 | 2,593,904 | +0.09(+0.11%) |
Mar 26, 2024 | 81.45 | 81.48 | 81.43 | 81.47 | 2,190,754 | +0.02(+0.02%) |
Mar 25, 2024 | 81.48 | 81.49 | 81.45 | 81.45 | 3,712,868 | -0.04(-0.05%) |
Mar 22, 2024 | 81.49 | 81.51 | 81.49 | 81.49 | 2,044,746 | +0.06(+0.07%) |
Mar 21, 2024 | 81.45 | 81.47 | 81.42 | 81.43 | 3,720,820 | +0.00(+0.00%) |
Mar 20, 2024 | 81.31 | 81.44 | 81.30 | 81.43 | 4,784,784 | +0.13(+0.16%) |
Mar 19, 2024 | 81.29 | 81.31 | 81.27 | 81.30 | 1,827,482 | +0.07(+0.09%) |
Mar 18, 2024 | 81.24 | 81.24 | 81.20 | 81.23 | 1,978,325 | +0.01(+0.01%) |
Mar 15, 2024 | 81.24 | 81.26 | 81.22 | 81.22 | 3,055,638 | -0.05(-0.06%) |
Mar 14, 2024 | 81.31 | 81.32 | 81.27 | 81.27 | 4,098,523 | -0.07(-0.09%) |
Mar 13, 2024 | 81.38 | 81.39 | 81.34 | 81.34 | 2,230,690 | -0.04(-0.05%) |
Mar 12, 2024 | 81.42 | 81.43 | 81.37 | 81.38 | 2,268,412 | -0.08(-0.10%) |
Mar 11, 2024 | 81.49 | 81.50 | 81.45 | 81.46 | 3,521,276 | -0.07(-0.09%) |
Mar 08, 2024 | 81.58 | 81.59 | 81.51 | 81.53 | 2,395,601 | +0.04(+0.05%) |
Mar 07, 2024 | 81.46 | 81.49 | 81.43 | 81.49 | 2,997,656 | +0.10(+0.12%) |
Mar 06, 2024 | 81.42 | 81.45 | 81.37 | 81.39 | 5,356,407 | +0.02(+0.02%) |
Mar 05, 2024 | 81.37 | 81.42 | 81.34 | 81.37 | 4,116,462 | +0.06(+0.07%) |
Mar 04, 2024 | 81.32 | 81.35 | 81.28 | 81.31 | 2,425,146 | -0.08(-0.10%) |
Mar 01, 2024 | 81.27 | 81.41 | 81.22 | 81.39 | 4,899,262 | +0.16(+0.20%) |
Feb 29, 2024 | 81.23 | 81.27 | 81.21 | 81.23 | 8,889,330 | +0.05(+0.06%) |
Feb 28, 2024 | 81.15 | 81.19 | 81.14 | 81.18 | 3,259,828 | +0.08(+0.10%) |
Feb 27, 2024 | 81.12 | 81.14 | 81.08 | 81.10 | 3,453,942 | +0.00(+0.00%) |
Feb 26, 2024 | 81.14 | 81.15 | 81.08 | 81.10 | 4,575,763 | -0.06(-0.07%) |
Feb 23, 2024 | 81.11 | 81.17 | 81.10 | 81.16 | 3,893,605 | +0.04(+0.05%) |
Feb 22, 2024 | 81.13 | 81.18 | 81.09 | 81.12 | 15,598,441 | -0.01(-0.01%) |
Feb 21, 2024 | 81.24 | 81.24 | 81.13 | 81.13 | 8,644,381 | -0.07(-0.09%) |
Feb 20, 2024 | 81.23 | 81.26 | 81.20 | 81.20 | 6,211,559 | +0.05(+0.06%) |
Feb 16, 2024 | 81.10 | 81.15 | 81.09 | 81.15 | 7,899,712 | -0.10(-0.12%) |
Feb 15, 2024 | 81.27 | 81.29 | 81.21 | 81.25 | 3,796,164 | +0.08(+0.10%) |
Feb 14, 2024 | 81.11 | 81.20 | 81.11 | 81.17 | 5,465,649 | +0.12(+0.15%) |
Feb 13, 2024 | 81.14 | 81.16 | 81.04 | 81.05 | 5,308,187 | -0.26(-0.32%) |
Feb 12, 2024 | 81.33 | 81.34 | 81.30 | 81.31 | 2,747,684 | +0.01(+0.01%) |
Feb 09, 2024 | 81.28 | 81.31 | 81.28 | 81.30 | 2,539,740 | -0.03(-0.04%) |
Feb 08, 2024 | 81.35 | 81.37 | 81.32 | 81.33 | 2,247,426 | -0.02(-0.02%) |
Feb 07, 2024 | 81.36 | 81.44 | 81.34 | 81.35 | 3,062,941 | -0.03(-0.04%) |
Feb 06, 2024 | 81.29 | 81.41 | 81.28 | 81.38 | 3,629,346 | +0.13(+0.16%) |
Feb 05, 2024 | 81.32 | 81.33 | 81.25 | 81.25 | 6,004,508 | -0.16(-0.20%) |
Feb 02, 2024 | 81.42 | 81.45 | 81.36 | 81.41 | 8,312,569 | -0.26(-0.32%) |