Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2024 | 76.37 | 76.51 | 76.36 | 76.47 | 1,326,898 | +0.13(+0.17%) |
Jun 03, 2024 | 76.23 | 76.35 | 76.22 | 76.34 | 1,340,818 | +0.14(+0.18%) |
May 31, 2024 | 76.12 | 76.20 | 76.11 | 76.20 | 2,091,140 | +0.17(+0.22%) |
May 30, 2024 | 75.97 | 76.05 | 75.97 | 76.03 | 1,073,163 | +0.10(+0.13%) |
May 29, 2024 | 75.99 | 75.99 | 75.87 | 75.93 | 1,368,275 | -0.06(-0.08%) |
May 28, 2024 | 76.06 | 76.15 | 75.98 | 75.99 | 4,569,089 | -0.08(-0.10%) |
May 24, 2024 | 76.04 | 76.09 | 76.03 | 76.07 | 1,355,536 | +0.02(+0.03%) |
May 23, 2024 | 76.12 | 76.18 | 76.01 | 76.05 | 1,353,367 | -0.08(-0.10%) |
May 22, 2024 | 76.15 | 76.19 | 76.13 | 76.13 | 1,548,717 | -0.07(-0.09%) |
May 21, 2024 | 76.21 | 76.24 | 76.20 | 76.20 | 1,260,478 | +0.04(+0.05%) |
May 20, 2024 | 76.16 | 76.18 | 76.13 | 76.16 | 1,221,085 | -0.02(-0.03%) |
May 17, 2024 | 76.22 | 76.24 | 76.17 | 76.18 | 1,321,046 | -0.06(-0.08%) |
May 16, 2024 | 76.29 | 76.30 | 76.23 | 76.24 | 1,300,415 | -0.05(-0.07%) |
May 15, 2024 | 76.25 | 76.32 | 76.22 | 76.29 | 2,368,603 | +0.21(+0.28%) |
May 14, 2024 | 76.04 | 76.11 | 76.04 | 76.08 | 1,141,308 | +0.09(+0.12%) |
May 13, 2024 | 76.02 | 76.09 | 75.99 | 75.99 | 1,090,185 | +0.00(+0.00%) |
May 10, 2024 | 76.04 | 76.06 | 75.98 | 75.99 | 1,285,439 | -0.07(-0.09%) |
May 09, 2024 | 76.03 | 76.09 | 76.01 | 76.06 | 1,294,006 | +0.06(+0.08%) |
May 08, 2024 | 76.02 | 76.03 | 75.96 | 76.00 | 1,194,915 | -0.03(-0.04%) |
May 07, 2024 | 76.03 | 76.09 | 76.02 | 76.03 | 1,211,359 | +0.02(+0.03%) |
May 06, 2024 | 76.06 | 76.09 | 76.00 | 76.01 | 2,966,009 | +0.01(+0.01%) |
May 03, 2024 | 76.07 | 76.08 | 75.95 | 76.00 | 1,600,816 | +0.17(+0.22%) |
May 02, 2024 | 75.56 | 75.85 | 75.56 | 75.83 | 1,946,292 | +0.21(+0.28%) |
May 01, 2024 | 75.57 | 75.73 | 75.50 | 75.62 | 1,755,042 | +0.11(+0.15%) |
Apr 30, 2024 | 75.51 | 75.55 | 75.48 | 75.51 | 918,749 | -0.09(-0.12%) |
Apr 29, 2024 | 75.56 | 75.63 | 75.42 | 75.60 | 1,307,410 | +0.08(+0.11%) |
Apr 26, 2024 | 75.51 | 75.58 | 75.51 | 75.52 | 1,212,549 | +0.02(+0.03%) |
Apr 25, 2024 | 75.43 | 75.51 | 75.39 | 75.50 | 1,913,121 | -0.08(-0.11%) |
Apr 24, 2024 | 75.54 | 75.59 | 75.38 | 75.58 | 1,271,916 | -0.04(-0.05%) |
Apr 23, 2024 | 75.48 | 75.67 | 75.48 | 75.62 | 1,742,945 | +0.11(+0.14%) |
Apr 22, 2024 | 75.45 | 75.55 | 75.43 | 75.51 | 1,751,087 | +0.05(+0.07%) |
Apr 19, 2024 | 75.39 | 75.52 | 75.39 | 75.46 | 2,410,727 | +0.03(+0.04%) |
Apr 18, 2024 | 75.37 | 75.51 | 75.37 | 75.43 | 2,418,940 | -0.07(-0.09%) |
Apr 17, 2024 | 75.44 | 75.55 | 75.44 | 75.50 | 2,261,893 | +0.11(+0.15%) |
Apr 16, 2024 | 75.40 | 75.48 | 75.34 | 75.39 | 2,971,675 | -0.09(-0.12%) |
Apr 15, 2024 | 75.47 | 75.50 | 75.38 | 75.48 | 1,408,631 | -0.12(-0.16%) |
Apr 12, 2024 | 75.61 | 75.67 | 75.59 | 75.60 | 1,069,264 | +0.11(+0.14%) |
Apr 11, 2024 | 75.45 | 75.56 | 75.45 | 75.49 | 4,160,721 | +0.02(+0.03%) |
Apr 10, 2024 | 75.64 | 75.64 | 75.44 | 75.47 | 3,458,552 | -0.43(-0.56%) |
Apr 09, 2024 | 75.87 | 75.93 | 75.84 | 75.90 | 1,454,459 | +0.09(+0.12%) |
Apr 08, 2024 | 75.83 | 75.86 | 75.79 | 75.81 | 1,077,906 | -0.09(-0.12%) |
Apr 05, 2024 | 75.92 | 76.00 | 75.90 | 75.90 | 3,435,335 | -0.17(-0.22%) |
Apr 04, 2024 | 76.11 | 76.11 | 75.95 | 76.07 | 1,794,995 | +0.12(+0.16%) |
Apr 03, 2024 | 75.87 | 75.97 | 75.82 | 75.95 | 1,554,113 | +0.03(+0.04%) |
Apr 02, 2024 | 75.85 | 75.93 | 75.83 | 75.92 | 2,245,965 | +0.03(+0.04%) |
Apr 01, 2024 | 76.02 | 76.27 | 75.85 | 75.89 | 1,607,167 | -0.15(-0.20%) |
Mar 28, 2024 | 76.09 | 76.07 | 76.04 | 76.04 | 1,415,039 | -0.12(-0.16%) |
Mar 27, 2024 | 76.02 | 76.17 | 76.02 | 76.16 | 1,708,925 | +0.13(+0.17%) |
Mar 26, 2024 | 75.98 | 76.05 | 75.97 | 76.03 | 2,180,241 | +0.03(+0.04%) |
Mar 25, 2024 | 76.04 | 76.14 | 76.00 | 76.00 | 4,772,592 | -0.07(-0.09%) |
Mar 22, 2024 | 76.07 | 76.10 | 75.98 | 76.07 | 1,466,459 | +0.12(+0.16%) |
Mar 21, 2024 | 75.95 | 76.02 | 75.95 | 75.95 | 1,309,709 | +0.00(+0.00%) |
Mar 20, 2024 | 75.82 | 76.00 | 75.82 | 75.95 | 2,138,078 | +0.11(+0.14%) |
Mar 19, 2024 | 75.75 | 75.85 | 75.75 | 75.84 | 2,515,812 | +0.13(+0.17%) |
Mar 18, 2024 | 75.75 | 75.77 | 75.70 | 75.71 | 1,376,581 | -0.01(-0.01%) |
Mar 15, 2024 | 75.78 | 75.78 | 75.72 | 75.72 | 1,192,618 | -0.08(-0.10%) |
Mar 14, 2024 | 75.88 | 75.88 | 75.78 | 75.80 | 1,583,102 | -0.13(-0.17%) |
Mar 13, 2024 | 75.92 | 76.01 | 75.92 | 75.93 | 1,836,273 | -0.05(-0.07%) |
Mar 12, 2024 | 76.03 | 76.06 | 75.97 | 75.98 | 1,128,273 | -0.11(-0.14%) |
Mar 11, 2024 | 76.13 | 76.14 | 76.05 | 76.09 | 1,662,212 | -0.05(-0.07%) |
Mar 08, 2024 | 76.16 | 76.23 | 76.13 | 76.14 | 1,840,131 | +0.05(+0.07%) |
Mar 07, 2024 | 76.03 | 76.09 | 76.02 | 76.09 | 2,186,204 | +0.11(+0.14%) |
Mar 06, 2024 | 76.07 | 76.07 | 75.96 | 75.98 | 1,433,350 | +0.03(+0.04%) |
Mar 05, 2024 | 75.92 | 76.01 | 75.88 | 75.95 | 1,615,782 | +0.12(+0.16%) |
Mar 04, 2024 | 75.81 | 75.89 | 75.81 | 75.83 | 1,448,299 | -0.09(-0.12%) |
Mar 01, 2024 | 75.72 | 75.95 | 75.67 | 75.92 | 2,437,175 | +0.20(+0.26%) |
Feb 29, 2024 | 75.68 | 75.79 | 75.68 | 75.73 | 1,569,021 | +0.05(+0.07%) |
Feb 28, 2024 | 75.62 | 75.69 | 75.62 | 75.68 | 1,287,139 | +0.10(+0.13%) |
Feb 27, 2024 | 75.60 | 75.64 | 75.57 | 75.58 | 1,417,825 | -0.02(-0.03%) |
Feb 26, 2024 | 75.64 | 75.65 | 75.56 | 75.60 | 1,397,277 | -0.06(-0.08%) |
Feb 23, 2024 | 75.62 | 75.70 | 75.59 | 75.66 | 1,200,608 | +0.05(+0.07%) |
Feb 22, 2024 | 75.63 | 75.69 | 75.58 | 75.61 | 1,424,595 | -0.04(-0.05%) |
Feb 21, 2024 | 75.77 | 75.79 | 75.64 | 75.65 | 1,764,324 | -0.08(-0.10%) |
Feb 20, 2024 | 75.76 | 75.79 | 75.72 | 75.73 | 1,801,208 | +0.09(+0.12%) |
Feb 16, 2024 | 75.59 | 75.65 | 75.58 | 75.64 | 1,346,599 | -0.12(-0.16%) |
Feb 15, 2024 | 75.80 | 75.84 | 75.73 | 75.76 | 1,423,972 | +0.08(+0.10%) |
Feb 14, 2024 | 75.58 | 75.72 | 75.58 | 75.68 | 1,189,565 | +0.15(+0.20%) |
Feb 13, 2024 | 75.66 | 75.67 | 75.53 | 75.53 | 2,743,999 | -0.37(-0.48%) |
Feb 12, 2024 | 75.86 | 75.91 | 75.84 | 75.89 | 1,074,208 | +0.06(+0.08%) |
Feb 09, 2024 | 75.79 | 75.86 | 75.79 | 75.84 | 1,841,719 | -0.05(-0.07%) |
Feb 08, 2024 | 75.90 | 75.93 | 75.86 | 75.88 | 2,551,022 | -0.07(-0.09%) |
Feb 07, 2024 | 75.94 | 76.06 | 75.93 | 75.95 | 1,685,500 | -0.04(-0.05%) |
Feb 06, 2024 | 75.89 | 76.03 | 75.86 | 75.99 | 1,669,883 | +0.17(+0.22%) |
Feb 05, 2024 | 75.89 | 75.92 | 75.81 | 75.83 | 1,506,281 | -0.24(-0.31%) |
Feb 02, 2024 | 75.99 | 76.10 | 75.97 | 76.06 | 1,939,210 | -0.32(-0.41%) |
Feb 01, 2024 | 76.38 | 76.46 | 76.27 | 76.38 | 3,210,252 | +0.15(+0.19%) |
Jan 31, 2024 | 76.17 | 76.29 | 76.12 | 76.23 | 1,796,932 | +0.24(+0.31%) |
Jan 30, 2024 | 76.08 | 76.10 | 75.93 | 76.00 | 2,008,823 | -0.06(-0.08%) |
Jan 29, 2024 | 75.99 | 76.07 | 75.99 | 76.06 | 2,048,883 | +0.14(+0.18%) |
Jan 26, 2024 | 75.92 | 75.99 | 75.91 | 75.92 | 1,409,787 | -0.07(-0.09%) |
Jan 25, 2024 | 75.93 | 76.00 | 75.83 | 75.99 | 1,693,555 | +0.17(+0.22%) |
Jan 24, 2024 | 75.99 | 76.02 | 75.82 | 75.82 | 1,639,715 | -0.07(-0.09%) |
Jan 23, 2024 | 75.88 | 75.89 | 75.84 | 75.89 | 1,385,319 | +0.00(+0.00%) |
Jan 22, 2024 | 75.90 | 75.94 | 75.89 | 75.89 | 1,714,768 | +0.05(+0.07%) |
Jan 19, 2024 | 75.80 | 75.84 | 75.76 | 75.84 | 1,687,431 | -0.06(-0.08%) |
Jan 18, 2024 | 75.90 | 75.92 | 75.85 | 75.90 | 2,176,514 | +0.04(+0.05%) |
Jan 17, 2024 | 75.88 | 75.90 | 75.82 | 75.86 | 2,119,503 | -0.20(-0.26%) |
Jan 16, 2024 | 76.14 | 76.20 | 76.01 | 76.06 | 2,358,612 | -0.17(-0.22%) |
Jan 12, 2024 | 76.16 | 76.30 | 76.16 | 76.22 | 1,984,056 | +0.18(+0.23%) |
Jan 11, 2024 | 75.83 | 76.07 | 75.83 | 76.05 | 3,273,782 | +0.23(+0.30%) |
Jan 10, 2024 | 75.87 | 75.92 | 75.81 | 75.82 | 2,009,365 | -0.03(-0.04%) |
Jan 09, 2024 | 75.77 | 75.87 | 75.77 | 75.85 | 2,924,962 | +0.04(+0.05%) |
Jan 08, 2024 | 75.69 | 75.90 | 75.69 | 75.81 | 2,293,397 | +0.12(+0.16%) |
Jan 05, 2024 | 75.69 | 75.89 | 75.66 | 75.69 | 2,975,635 | -0.06(-0.08%) |
Jan 04, 2024 | 75.75 | 75.80 | 75.66 | 75.75 | 1,996,254 | -0.10(-0.13%) |
Jan 03, 2024 | 75.64 | 75.89 | 75.64 | 75.85 | 2,327,920 | +0.02(+0.03%) |