Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 75.33 | 75.35 | 75.33 | 75.34 | 94,777 | +0.00(+0.00%) |
Jun 13, 2024 | 75.34 | 75.34 | 75.32 | 75.34 | 67,589 | +0.03(+0.04%) |
Jun 12, 2024 | 75.29 | 75.34 | 75.29 | 75.31 | 50,025 | +0.02(+0.03%) |
Jun 11, 2024 | 75.30 | 75.30 | 75.27 | 75.29 | 25,449 | +0.00(+0.00%) |
Jun 10, 2024 | 75.27 | 75.29 | 75.27 | 75.28 | 34,513 | +0.05(+0.06%) |
Jun 07, 2024 | 75.24 | 75.25 | 75.22 | 75.24 | 83,192 | -0.01(-0.01%) |
Jun 06, 2024 | 75.24 | 75.25 | 75.22 | 75.25 | 76,689 | +0.00(+0.00%) |
Jun 05, 2024 | 75.20 | 75.25 | 75.20 | 75.25 | 43,308 | +0.04(+0.05%) |
Jun 04, 2024 | 75.18 | 75.21 | 75.18 | 75.21 | 43,323 | +0.03(+0.04%) |
Jun 03, 2024 | 75.15 | 75.19 | 75.15 | 75.18 | 29,556 | +0.04(+0.06%) |
May 31, 2024 | 75.17 | 75.17 | 75.13 | 75.14 | 85,297 | +0.01(+0.01%) |
May 30, 2024 | 75.11 | 75.13 | 75.11 | 75.13 | 26,034 | +0.02(+0.03%) |
May 29, 2024 | 75.00 | 75.13 | 75.00 | 75.11 | 28,574 | +0.00(+0.01%) |
May 28, 2024 | 75.12 | 75.12 | 75.10 | 75.10 | 31,139 | -0.00(-0.01%) |
May 24, 2024 | 75.09 | 75.11 | 75.08 | 75.11 | 21,052 | +0.03(+0.04%) |
May 23, 2024 | 75.03 | 75.09 | 75.03 | 75.08 | 78,763 | +0.05(+0.07%) |
May 22, 2024 | 75.02 | 75.04 | 75.02 | 75.02 | 72,987 | -0.00(-0.01%) |
May 21, 2024 | 75.03 | 75.04 | 75.02 | 75.03 | 54,874 | +0.02(+0.03%) |
May 20, 2024 | 75.05 | 75.05 | 75.00 | 75.00 | 34,051 | +0.00(+0.00%) |
May 17, 2024 | 74.99 | 75.02 | 74.98 | 75.00 | 49,868 | +0.02(+0.03%) |
May 16, 2024 | 74.98 | 74.99 | 74.97 | 74.98 | 28,364 | +0.00(+0.01%) |
May 15, 2024 | 75.00 | 75.00 | 74.97 | 74.97 | 46,307 | +0.03(+0.04%) |
May 14, 2024 | 74.94 | 74.95 | 74.93 | 74.94 | 191,311 | +0.01(+0.02%) |
May 13, 2024 | 74.96 | 74.96 | 74.92 | 74.93 | 95,403 | +0.02(+0.03%) |
May 10, 2024 | 74.91 | 74.92 | 74.89 | 74.91 | 52,611 | +0.01(+0.02%) |
May 09, 2024 | 74.87 | 74.91 | 74.87 | 74.89 | 81,558 | +0.00(+0.00%) |
May 08, 2024 | 74.88 | 74.90 | 74.87 | 74.89 | 187,199 | +0.03(+0.04%) |
May 07, 2024 | 74.90 | 74.90 | 74.86 | 74.86 | 24,178 | +0.00(+0.00%) |
May 06, 2024 | 74.88 | 74.88 | 74.85 | 74.86 | 14,913 | +0.01(+0.01%) |
May 03, 2024 | 74.86 | 74.86 | 74.83 | 74.85 | 82,149 | +0.05(+0.06%) |
May 02, 2024 | 74.77 | 74.83 | 74.77 | 74.80 | 97,171 | +0.01(+0.02%) |
May 01, 2024 | 74.78 | 74.79 | 74.77 | 74.79 | 23,997 | +0.04(+0.06%) |
Apr 30, 2024 | 74.76 | 74.78 | 74.75 | 74.75 | 37,618 | -0.03(-0.04%) |
Apr 29, 2024 | 74.79 | 74.79 | 74.76 | 74.78 | 41,728 | +0.04(+0.05%) |
Apr 26, 2024 | 74.70 | 74.75 | 74.70 | 74.74 | 38,393 | +0.03(+0.04%) |
Apr 25, 2024 | 74.70 | 74.72 | 74.68 | 74.71 | 41,388 | +0.00(+0.00%) |
Apr 24, 2024 | 74.67 | 74.71 | 74.67 | 74.71 | 34,371 | +0.02(+0.03%) |
Apr 23, 2024 | 74.67 | 74.69 | 74.67 | 74.69 | 41,823 | +0.02(+0.03%) |
Apr 22, 2024 | 74.65 | 74.67 | 74.65 | 74.67 | 12,304 | +0.03(+0.05%) |
Apr 19, 2024 | 74.66 | 74.66 | 74.62 | 74.64 | 19,898 | +0.00(+0.01%) |
Apr 18, 2024 | 74.60 | 74.64 | 74.60 | 74.63 | 20,105 | +0.02(+0.03%) |
Apr 17, 2024 | 74.58 | 74.62 | 74.58 | 74.61 | 15,898 | +0.03(+0.04%) |
Apr 16, 2024 | 74.63 | 74.63 | 74.57 | 74.58 | 28,003 | -0.01(-0.01%) |
Apr 15, 2024 | 74.56 | 74.59 | 74.56 | 74.59 | 130,320 | +0.01(+0.01%) |
Apr 12, 2024 | 74.55 | 74.58 | 74.55 | 74.58 | 16,938 | +0.02(+0.03%) |
Apr 11, 2024 | 74.56 | 74.58 | 74.54 | 74.56 | 39,522 | +0.03(+0.04%) |
Apr 10, 2024 | 74.53 | 74.54 | 74.51 | 74.53 | 46,802 | -0.03(-0.05%) |
Apr 09, 2024 | 74.58 | 74.58 | 74.54 | 74.56 | 20,794 | +0.02(+0.03%) |
Apr 08, 2024 | 74.52 | 74.55 | 74.52 | 74.54 | 35,776 | +0.02(+0.03%) |
Apr 05, 2024 | 74.49 | 74.53 | 74.49 | 74.52 | 33,564 | +0.02(+0.02%) |
Apr 04, 2024 | 74.52 | 74.52 | 74.49 | 74.50 | 41,179 | -0.01(-0.01%) |
Apr 03, 2024 | 74.51 | 74.51 | 74.47 | 74.51 | 16,118 | +0.03(+0.05%) |
Apr 02, 2024 | 74.44 | 74.48 | 74.44 | 74.48 | 38,672 | +0.02(+0.03%) |
Apr 01, 2024 | 74.49 | 74.49 | 74.44 | 74.45 | 40,373 | +0.02(+0.03%) |
Mar 28, 2024 | 74.43 | 74.45 | 74.43 | 74.43 | 26,619 | +0.00(+0.01%) |
Mar 27, 2024 | 74.43 | 74.44 | 74.41 | 74.43 | 33,681 | +0.03(+0.04%) |
Mar 26, 2024 | 74.41 | 74.42 | 74.40 | 74.40 | 27,189 | +0.00(+0.00%) |
Mar 25, 2024 | 74.43 | 74.43 | 74.39 | 74.40 | 19,274 | +0.00(+0.00%) |
Mar 22, 2024 | 74.40 | 74.40 | 74.38 | 74.40 | 70,868 | +0.05(+0.07%) |
Mar 21, 2024 | 74.36 | 74.37 | 74.35 | 74.35 | 61,331 | +0.01(+0.01%) |
Mar 20, 2024 | 74.32 | 74.34 | 74.32 | 74.34 | 207,402 | +0.03(+0.05%) |
Mar 19, 2024 | 74.34 | 74.34 | 74.30 | 74.30 | 48,414 | +0.00(+0.01%) |
Mar 18, 2024 | 74.30 | 74.31 | 74.29 | 74.30 | 64,847 | +0.03(+0.05%) |
Mar 15, 2024 | 74.29 | 74.29 | 74.26 | 74.26 | 135,131 | +0.01(+0.01%) |
Mar 14, 2024 | 74.23 | 74.28 | 74.23 | 74.25 | 87,945 | -0.01(-0.01%) |
Mar 13, 2024 | 74.27 | 74.27 | 74.25 | 74.26 | 166,004 | +0.01(+0.02%) |
Mar 12, 2024 | 74.27 | 74.27 | 74.23 | 74.25 | 46,768 | -0.01(-0.01%) |
Mar 11, 2024 | 74.27 | 74.27 | 74.24 | 74.26 | 34,268 | +0.02(+0.03%) |
Mar 08, 2024 | 74.24 | 74.24 | 74.23 | 74.24 | 44,198 | +0.03(+0.04%) |
Mar 07, 2024 | 74.22 | 74.22 | 74.19 | 74.21 | 79,424 | +0.02(+0.03%) |
Mar 06, 2024 | 74.19 | 74.20 | 74.17 | 74.18 | 29,625 | +0.04(+0.06%) |
Mar 05, 2024 | 74.14 | 74.18 | 74.14 | 74.14 | 43,557 | -0.02(-0.02%) |
Mar 04, 2024 | 74.12 | 74.16 | 74.12 | 74.16 | 63,614 | +0.02(+0.03%) |
Mar 01, 2024 | 74.09 | 74.14 | 74.09 | 74.14 | 86,569 | +0.04(+0.06%) |
Feb 29, 2024 | 74.07 | 74.11 | 74.07 | 74.10 | 132,607 | +0.02(+0.03%) |
Feb 28, 2024 | 74.10 | 74.10 | 74.07 | 74.08 | 29,301 | +0.00(+0.01%) |
Feb 27, 2024 | 74.09 | 74.09 | 74.06 | 74.07 | 63,532 | +0.00(+0.00%) |
Feb 26, 2024 | 74.09 | 74.09 | 74.06 | 74.07 | 28,846 | +0.02(+0.03%) |
Feb 23, 2024 | 74.05 | 74.05 | 74.04 | 74.05 | 161,280 | +0.04(+0.05%) |
Feb 22, 2024 | 74.02 | 74.03 | 74.01 | 74.01 | 52,051 | -0.00(-0.01%) |
Feb 21, 2024 | 74.00 | 74.02 | 73.99 | 74.02 | 23,983 | +0.01(+0.02%) |
Feb 20, 2024 | 74.00 | 74.01 | 73.99 | 74.00 | 55,360 | +0.03(+0.04%) |
Feb 16, 2024 | 73.95 | 73.97 | 73.93 | 73.97 | 81,658 | +0.03(+0.05%) |
Feb 15, 2024 | 73.92 | 73.95 | 73.92 | 73.94 | 39,978 | +0.02(+0.03%) |
Feb 14, 2024 | 73.92 | 73.93 | 73.91 | 73.92 | 33,711 | +0.03(+0.05%) |
Feb 13, 2024 | 73.88 | 73.90 | 73.87 | 73.88 | 110,515 | -0.02(-0.03%) |
Feb 12, 2024 | 73.94 | 73.94 | 73.90 | 73.91 | 29,630 | +0.01(+0.02%) |
Feb 09, 2024 | 73.87 | 73.89 | 73.87 | 73.89 | 36,356 | +0.02(+0.03%) |
Feb 08, 2024 | 73.86 | 73.87 | 73.86 | 73.87 | 34,148 | +0.00(+0.01%) |
Feb 07, 2024 | 73.86 | 73.87 | 73.85 | 73.86 | 25,769 | +0.02(+0.03%) |
Feb 06, 2024 | 73.85 | 73.86 | 73.84 | 73.84 | 41,763 | +0.02(+0.03%) |
Feb 05, 2024 | 73.84 | 73.85 | 73.82 | 73.82 | 82,844 | +0.00(+0.01%) |
Feb 02, 2024 | 73.81 | 73.82 | 73.79 | 73.81 | 48,901 | +0.00(+0.00%) |
Feb 01, 2024 | 73.82 | 73.82 | 73.81 | 73.81 | 67,814 | +0.01(+0.02%) |
Jan 31, 2024 | 73.82 | 73.82 | 73.78 | 73.80 | 96,123 | +0.04(+0.06%) |
Jan 30, 2024 | 73.80 | 73.80 | 73.75 | 73.75 | 41,160 | -0.01(-0.01%) |
Jan 29, 2024 | 73.75 | 73.77 | 73.75 | 73.76 | 25,134 | +0.02(+0.03%) |
Jan 26, 2024 | 73.71 | 73.75 | 73.71 | 73.74 | 57,453 | +0.01(+0.01%) |
Jan 25, 2024 | 73.71 | 73.73 | 73.71 | 73.73 | 68,110 | +0.03(+0.05%) |
Jan 24, 2024 | 73.69 | 73.72 | 73.68 | 73.70 | 38,806 | +0.00(+0.01%) |
Jan 23, 2024 | 73.68 | 73.69 | 73.67 | 73.69 | 49,761 | +0.01(+0.01%) |
Jan 22, 2024 | 73.65 | 73.69 | 73.64 | 73.68 | 128,682 | +0.03(+0.05%) |
Jan 19, 2024 | 73.63 | 73.65 | 73.63 | 73.65 | 41,790 | +0.01(+0.02%) |
Jan 18, 2024 | 73.60 | 73.64 | 73.60 | 73.63 | 26,468 | +0.01(+0.01%) |
Jan 17, 2024 | 73.62 | 73.62 | 73.60 | 73.62 | 57,484 | +0.00(+0.01%) |
Jan 16, 2024 | 73.62 | 73.63 | 73.60 | 73.62 | 87,157 | +0.01(+0.02%) |
Jan 12, 2024 | 73.57 | 73.60 | 73.57 | 73.60 | 46,977 | +0.03(+0.04%) |
Jan 11, 2024 | 73.52 | 73.57 | 73.52 | 73.57 | 47,434 | +0.05(+0.07%) |
Jan 10, 2024 | 73.51 | 73.53 | 73.51 | 73.53 | 37,417 | +0.02(+0.03%) |
Jan 09, 2024 | 73.50 | 73.51 | 73.49 | 73.51 | 50,484 | +0.01(+0.01%) |
Jan 08, 2024 | 73.51 | 73.51 | 73.48 | 73.50 | 44,066 | +0.03(+0.05%) |
Jan 05, 2024 | 73.43 | 73.47 | 73.43 | 73.46 | 95,524 | +0.04(+0.05%) |
Jan 04, 2024 | 73.42 | 73.43 | 73.40 | 73.42 | 138,250 | +0.02(+0.03%) |
Jan 03, 2024 | 73.42 | 73.42 | 73.39 | 73.40 | 160,793 | +0.01(+0.01%) |
Jan 02, 2024 | 73.40 | 73.41 | 73.39 | 73.40 | 31,915 | +0.01(+0.01%) |
Dec 29, 2023 | 73.36 | 73.40 | 73.36 | 73.39 | 35,290 | +0.02(+0.03%) |
Dec 28, 2023 | 73.37 | 73.38 | 73.36 | 73.37 | 150,756 | +0.01(+0.01%) |
Dec 27, 2023 | 73.36 | 73.37 | 73.34 | 73.36 | 106,481 | +0.02(+0.03%) |
Dec 26, 2023 | 73.32 | 73.34 | 73.31 | 73.34 | 88,303 | +0.03(+0.04%) |
Dec 22, 2023 | 73.29 | 73.31 | 73.28 | 73.31 | 33,257 | +0.04(+0.05%) |
Dec 21, 2023 | 73.27 | 73.27 | 73.26 | 73.27 | 87,251 | +0.04(+0.06%) |
Dec 20, 2023 | 73.23 | 73.24 | 73.22 | 73.23 | 49,377 | +0.02(+0.03%) |
Dec 19, 2023 | 73.22 | 73.23 | 73.20 | 73.21 | 155,366 | -0.00(-0.01%) |
Dec 18, 2023 | 73.09 | 73.23 | 73.09 | 73.21 | 118,576 | +0.04(+0.05%) |
Dec 15, 2023 | 73.17 | 73.19 | 73.16 | 73.17 | 52,630 | +0.01(+0.01%) |
Dec 14, 2023 | 73.18 | 73.19 | 73.16 | 73.16 | 97,750 | +0.03(+0.05%) |
Dec 13, 2023 | 73.09 | 73.13 | 73.09 | 73.13 | 96,367 | +0.07(+0.09%) |
Dec 12, 2023 | 73.06 | 73.08 | 73.06 | 73.06 | 59,092 | -0.00(-0.01%) |
Dec 11, 2023 | 73.09 | 73.09 | 73.06 | 73.07 | 34,430 | +0.02(+0.03%) |
Dec 08, 2023 | 73.06 | 73.07 | 73.03 | 73.05 | 113,137 | -0.02(-0.03%) |
Dec 07, 2023 | 73.07 | 73.08 | 73.06 | 73.07 | 136,917 | +0.03(+0.05%) |
Dec 06, 2023 | 73.04 | 73.06 | 73.04 | 73.04 | 30,499 | -0.01(-0.01%) |
Dec 05, 2023 | 73.02 | 73.06 | 73.01 | 73.05 | 113,483 | +0.02(+0.03%) |
Dec 04, 2023 | 73.03 | 73.03 | 73.02 | 73.02 | 95,801 | +0.01(+0.02%) |