Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 75.26 | 75.27 | 75.24 | 75.25 | 52,369 | +0.01(+0.02%) |
May 09, 2024 | 75.22 | 75.26 | 75.22 | 75.24 | 81,182 | +0.00(+0.00%) |
May 08, 2024 | 75.23 | 75.25 | 75.22 | 75.24 | 186,336 | +0.03(+0.04%) |
May 07, 2024 | 75.25 | 75.25 | 75.21 | 75.21 | 24,067 | +0.00(+0.00%) |
May 06, 2024 | 75.23 | 75.23 | 75.20 | 75.20 | 14,845 | +0.01(+0.01%) |
May 03, 2024 | 75.21 | 75.21 | 75.18 | 75.20 | 81,770 | +0.05(+0.06%) |
May 02, 2024 | 75.12 | 75.18 | 75.12 | 75.15 | 96,723 | +0.01(+0.02%) |
May 01, 2024 | 75.13 | 75.14 | 75.12 | 75.14 | 23,887 | +0.04(+0.06%) |
Apr 30, 2024 | 75.11 | 75.13 | 75.10 | 75.10 | 37,445 | -0.03(-0.04%) |
Apr 29, 2024 | 75.14 | 75.14 | 75.11 | 75.13 | 41,536 | +0.04(+0.05%) |
Apr 26, 2024 | 75.05 | 75.10 | 75.05 | 75.09 | 38,216 | +0.03(+0.04%) |
Apr 25, 2024 | 75.05 | 75.07 | 75.03 | 75.06 | 41,197 | +0.00(+0.00%) |
Apr 24, 2024 | 75.02 | 75.06 | 75.02 | 75.06 | 34,212 | +0.02(+0.03%) |
Apr 23, 2024 | 75.02 | 75.04 | 75.02 | 75.04 | 41,630 | +0.02(+0.03%) |
Apr 22, 2024 | 75.00 | 75.02 | 75.00 | 75.02 | 12,247 | +0.03(+0.05%) |
Apr 19, 2024 | 75.01 | 75.01 | 74.97 | 74.98 | 19,806 | +0.01(+0.01%) |
Apr 18, 2024 | 74.95 | 74.99 | 74.95 | 74.98 | 20,013 | +0.02(+0.03%) |
Apr 17, 2024 | 74.93 | 74.97 | 74.93 | 74.96 | 15,824 | +0.03(+0.04%) |
Apr 16, 2024 | 74.98 | 74.98 | 74.92 | 74.93 | 27,873 | -0.01(-0.01%) |
Apr 15, 2024 | 74.91 | 74.94 | 74.91 | 74.93 | 129,718 | +0.01(+0.01%) |
Apr 12, 2024 | 74.90 | 74.93 | 74.90 | 74.92 | 16,860 | +0.02(+0.03%) |
Apr 11, 2024 | 74.91 | 74.93 | 74.89 | 74.90 | 39,340 | +0.03(+0.04%) |
Apr 10, 2024 | 74.88 | 74.89 | 74.86 | 74.87 | 46,586 | -0.03(-0.05%) |
Apr 09, 2024 | 74.93 | 74.93 | 74.89 | 74.91 | 20,698 | +0.02(+0.03%) |
Apr 08, 2024 | 74.87 | 74.90 | 74.87 | 74.89 | 35,610 | +0.02(+0.03%) |
Apr 05, 2024 | 74.84 | 74.88 | 74.84 | 74.87 | 33,409 | +0.02(+0.02%) |
Apr 04, 2024 | 74.87 | 74.87 | 74.84 | 74.85 | 40,989 | -0.01(-0.01%) |
Apr 03, 2024 | 74.86 | 74.86 | 74.82 | 74.86 | 16,043 | +0.03(+0.05%) |
Apr 02, 2024 | 74.79 | 74.83 | 74.79 | 74.82 | 38,493 | +0.02(+0.03%) |
Apr 01, 2024 | 74.84 | 74.84 | 74.79 | 74.80 | 40,187 | +0.02(+0.03%) |
Mar 28, 2024 | 74.77 | 74.79 | 74.77 | 74.78 | 26,497 | +0.00(+0.01%) |
Mar 27, 2024 | 74.77 | 74.79 | 74.75 | 74.77 | 33,526 | +0.03(+0.04%) |
Mar 26, 2024 | 74.75 | 74.76 | 74.74 | 74.74 | 27,064 | +0.00(+0.00%) |
Mar 25, 2024 | 74.77 | 74.77 | 74.73 | 74.74 | 19,185 | +0.00(+0.00%) |
Mar 22, 2024 | 74.74 | 74.74 | 74.72 | 74.74 | 70,541 | +0.05(+0.07%) |
Mar 21, 2024 | 74.70 | 74.71 | 74.69 | 74.69 | 61,048 | +0.01(+0.01%) |
Mar 20, 2024 | 74.66 | 74.68 | 74.66 | 74.68 | 206,445 | +0.03(+0.05%) |
Mar 19, 2024 | 74.68 | 74.68 | 74.64 | 74.65 | 48,191 | +0.01(+0.01%) |
Mar 18, 2024 | 74.64 | 74.65 | 74.63 | 74.64 | 64,548 | +0.03(+0.05%) |
Mar 15, 2024 | 74.63 | 74.63 | 74.60 | 74.61 | 134,508 | +0.01(+0.01%) |
Mar 14, 2024 | 74.57 | 74.62 | 74.57 | 74.60 | 87,539 | -0.01(-0.01%) |
Mar 13, 2024 | 74.61 | 74.61 | 74.60 | 74.61 | 165,238 | +0.01(+0.02%) |
Mar 12, 2024 | 74.61 | 74.61 | 74.57 | 74.59 | 46,552 | -0.01(-0.01%) |
Mar 11, 2024 | 74.61 | 74.61 | 74.58 | 74.60 | 34,110 | +0.02(+0.03%) |
Mar 08, 2024 | 74.58 | 74.58 | 74.57 | 74.58 | 43,994 | +0.03(+0.04%) |
Mar 07, 2024 | 74.56 | 74.56 | 74.53 | 74.55 | 79,058 | +0.02(+0.03%) |
Mar 06, 2024 | 74.53 | 74.54 | 74.51 | 74.53 | 29,488 | +0.04(+0.06%) |
Mar 05, 2024 | 74.48 | 74.52 | 74.48 | 74.49 | 43,356 | -0.02(-0.02%) |
Mar 04, 2024 | 74.46 | 74.50 | 74.46 | 74.50 | 63,320 | +0.02(+0.03%) |
Mar 01, 2024 | 74.43 | 74.48 | 74.43 | 74.48 | 86,170 | +0.04(+0.06%) |
Feb 29, 2024 | 74.41 | 74.45 | 74.41 | 74.44 | 131,995 | +0.02(+0.03%) |
Feb 28, 2024 | 74.44 | 74.44 | 74.41 | 74.42 | 29,166 | +0.00(+0.01%) |
Feb 27, 2024 | 74.43 | 74.43 | 74.40 | 74.41 | 63,239 | +0.00(+0.00%) |
Feb 26, 2024 | 74.43 | 74.43 | 74.40 | 74.41 | 28,713 | +0.02(+0.03%) |
Feb 23, 2024 | 74.39 | 74.39 | 74.39 | 74.39 | 160,535 | +0.04(+0.05%) |
Feb 22, 2024 | 74.37 | 74.38 | 74.35 | 74.36 | 51,811 | -0.00(-0.01%) |
Feb 21, 2024 | 74.35 | 74.36 | 74.34 | 74.36 | 23,872 | +0.01(+0.02%) |
Feb 20, 2024 | 74.35 | 74.36 | 74.34 | 74.35 | 55,104 | +0.03(+0.04%) |
Feb 16, 2024 | 74.30 | 74.32 | 74.28 | 74.32 | 81,281 | +0.03(+0.05%) |
Feb 15, 2024 | 74.27 | 74.30 | 74.27 | 74.28 | 39,793 | +0.02(+0.03%) |
Feb 14, 2024 | 74.27 | 74.28 | 74.26 | 74.26 | 33,556 | +0.03(+0.05%) |
Feb 13, 2024 | 74.23 | 74.25 | 74.22 | 74.23 | 110,005 | -0.02(-0.03%) |
Feb 12, 2024 | 74.29 | 74.29 | 74.25 | 74.25 | 29,493 | +0.01(+0.02%) |
Feb 09, 2024 | 74.22 | 74.24 | 74.22 | 74.24 | 36,189 | +0.02(+0.03%) |
Feb 08, 2024 | 74.20 | 74.22 | 74.20 | 74.21 | 33,990 | +0.00(+0.01%) |
Feb 07, 2024 | 74.20 | 74.22 | 74.19 | 74.21 | 25,650 | +0.02(+0.03%) |
Feb 06, 2024 | 74.19 | 74.20 | 74.18 | 74.18 | 41,570 | +0.02(+0.03%) |
Feb 05, 2024 | 74.18 | 74.19 | 74.16 | 74.16 | 82,461 | +0.00(+0.01%) |
Feb 02, 2024 | 74.15 | 74.16 | 74.13 | 74.15 | 48,675 | +0.00(+0.00%) |
Feb 01, 2024 | 74.16 | 74.16 | 74.15 | 74.15 | 67,501 | +0.01(+0.02%) |
Jan 31, 2024 | 74.16 | 74.16 | 74.12 | 74.14 | 95,679 | +0.04(+0.06%) |
Jan 30, 2024 | 74.14 | 74.14 | 74.09 | 74.10 | 40,970 | -0.01(-0.01%) |
Jan 29, 2024 | 74.09 | 74.11 | 74.09 | 74.10 | 25,018 | +0.02(+0.03%) |
Jan 26, 2024 | 74.05 | 74.09 | 74.05 | 74.08 | 57,188 | +0.01(+0.01%) |
Jan 25, 2024 | 74.05 | 74.07 | 74.05 | 74.07 | 67,796 | +0.03(+0.05%) |
Jan 24, 2024 | 74.03 | 74.06 | 74.02 | 74.04 | 38,627 | +0.00(+0.01%) |
Jan 23, 2024 | 74.02 | 74.03 | 74.01 | 74.03 | 49,532 | +0.01(+0.01%) |
Jan 22, 2024 | 73.99 | 74.03 | 73.98 | 74.02 | 128,088 | +0.03(+0.05%) |
Jan 19, 2024 | 73.97 | 73.99 | 73.97 | 73.99 | 41,597 | +0.01(+0.02%) |
Jan 18, 2024 | 73.94 | 73.98 | 73.94 | 73.97 | 26,346 | +0.01(+0.01%) |
Jan 17, 2024 | 73.96 | 73.96 | 73.94 | 73.96 | 57,219 | +0.00(+0.01%) |
Jan 16, 2024 | 73.96 | 73.97 | 73.94 | 73.96 | 86,755 | +0.01(+0.02%) |
Jan 12, 2024 | 73.92 | 73.94 | 73.92 | 73.94 | 46,760 | +0.03(+0.04%) |
Jan 11, 2024 | 73.86 | 73.92 | 73.86 | 73.92 | 47,215 | +0.05(+0.07%) |
Jan 10, 2024 | 73.85 | 73.88 | 73.85 | 73.87 | 37,245 | +0.02(+0.03%) |
Jan 09, 2024 | 73.84 | 73.85 | 73.83 | 73.85 | 50,251 | +0.01(+0.01%) |
Jan 08, 2024 | 73.85 | 73.85 | 73.82 | 73.84 | 43,862 | +0.03(+0.05%) |
Jan 05, 2024 | 73.77 | 73.81 | 73.77 | 73.80 | 95,083 | +0.04(+0.05%) |
Jan 04, 2024 | 73.76 | 73.77 | 73.74 | 73.76 | 137,612 | +0.02(+0.03%) |
Jan 03, 2024 | 73.76 | 73.76 | 73.73 | 73.74 | 160,051 | +0.01(+0.01%) |
Jan 02, 2024 | 73.74 | 73.75 | 73.73 | 73.74 | 31,768 | +0.01(+0.01%) |
Dec 29, 2023 | 73.70 | 73.74 | 73.70 | 73.73 | 35,127 | +0.02(+0.03%) |
Dec 28, 2023 | 73.71 | 73.72 | 73.70 | 73.71 | 150,060 | +0.01(+0.01%) |
Dec 27, 2023 | 73.70 | 73.71 | 73.68 | 73.70 | 105,989 | +0.02(+0.03%) |
Dec 26, 2023 | 73.66 | 73.68 | 73.65 | 73.68 | 87,895 | +0.03(+0.04%) |
Dec 22, 2023 | 73.63 | 73.65 | 73.62 | 73.65 | 33,104 | +0.04(+0.05%) |
Dec 21, 2023 | 73.61 | 73.61 | 73.60 | 73.61 | 86,848 | +0.04(+0.06%) |
Dec 20, 2023 | 73.57 | 73.58 | 73.56 | 73.57 | 49,149 | +0.02(+0.03%) |
Dec 19, 2023 | 73.56 | 73.57 | 73.54 | 73.55 | 154,650 | -0.00(-0.01%) |
Dec 18, 2023 | 73.43 | 73.57 | 73.43 | 73.55 | 118,029 | +0.04(+0.05%) |
Dec 15, 2023 | 73.51 | 73.53 | 73.50 | 73.51 | 52,387 | +0.01(+0.01%) |
Dec 14, 2023 | 73.52 | 73.53 | 73.50 | 73.50 | 97,299 | +0.03(+0.05%) |
Dec 13, 2023 | 73.42 | 73.47 | 73.42 | 73.47 | 95,922 | +0.07(+0.09%) |
Dec 12, 2023 | 73.40 | 73.42 | 73.40 | 73.40 | 58,819 | -0.00(-0.01%) |
Dec 11, 2023 | 73.42 | 73.42 | 73.40 | 73.41 | 34,272 | +0.02(+0.03%) |
Dec 08, 2023 | 73.40 | 73.41 | 73.37 | 73.39 | 112,615 | -0.02(-0.03%) |
Dec 07, 2023 | 73.41 | 73.42 | 73.40 | 73.41 | 136,285 | +0.03(+0.05%) |
Dec 06, 2023 | 73.38 | 73.40 | 73.38 | 73.38 | 30,358 | -0.01(-0.01%) |
Dec 05, 2023 | 73.36 | 73.40 | 73.35 | 73.39 | 112,959 | +0.02(+0.03%) |
Dec 04, 2023 | 73.37 | 73.37 | 73.36 | 73.36 | 95,359 | +0.01(+0.02%) |
Dec 01, 2023 | 73.32 | 73.35 | 73.31 | 73.35 | 41,615 | +0.07(+0.09%) |
Nov 30, 2023 | 73.27 | 73.32 | 73.27 | 73.28 | 41,031 | -0.01(-0.01%) |
Nov 29, 2023 | 73.28 | 73.29 | 73.27 | 73.29 | 59,233 | +0.04(+0.05%) |
Nov 28, 2023 | 73.22 | 73.26 | 73.22 | 73.25 | 49,904 | +0.03(+0.04%) |
Nov 27, 2023 | 73.21 | 73.23 | 73.21 | 73.23 | 19,219 | +0.05(+0.07%) |
Nov 24, 2023 | 73.17 | 73.18 | 73.17 | 73.18 | 27,643 | +0.00(+0.01%) |
Nov 22, 2023 | 73.18 | 73.18 | 73.17 | 73.17 | 88,874 | +0.01(+0.01%) |
Nov 21, 2023 | 73.15 | 73.17 | 73.15 | 73.16 | 208,813 | +0.01(+0.01%) |
Nov 20, 2023 | 73.13 | 73.15 | 73.13 | 73.15 | 23,483 | +0.04(+0.05%) |
Nov 17, 2023 | 73.09 | 73.12 | 73.08 | 73.11 | 112,860 | +0.03(+0.04%) |
Nov 16, 2023 | 73.09 | 73.10 | 73.08 | 73.08 | 41,391 | +0.02(+0.03%) |
Nov 15, 2023 | 73.07 | 73.08 | 73.06 | 73.06 | 46,784 | -0.01(-0.01%) |
Nov 14, 2023 | 73.08 | 73.08 | 73.04 | 73.08 | 58,289 | +0.04(+0.06%) |
Nov 13, 2023 | 73.03 | 73.04 | 73.02 | 73.03 | 144,179 | +0.02(+0.03%) |
Nov 10, 2023 | 73.01 | 73.02 | 72.99 | 73.01 | 39,282 | +0.02(+0.03%) |
Nov 09, 2023 | 72.98 | 72.99 | 72.96 | 72.99 | 94,698 | +0.01(+0.02%) |
Nov 08, 2023 | 72.97 | 72.98 | 72.96 | 72.97 | 21,355 | +0.01(+0.01%) |
Nov 07, 2023 | 72.96 | 72.97 | 72.95 | 72.96 | 95,177 | +0.02(+0.03%) |
Nov 06, 2023 | 72.95 | 72.96 | 72.94 | 72.94 | 36,708 | -0.01(-0.02%) |
Nov 03, 2023 | 72.95 | 72.98 | 72.94 | 72.96 | 106,424 | +0.05(+0.07%) |
Nov 02, 2023 | 72.92 | 72.92 | 72.88 | 72.91 | 139,990 | +0.01(+0.01%) |