Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 75.73 | 75.77 | 75.70 | 75.73 | 916,101 | -0.09(-0.12%) |
Apr 29, 2024 | 75.78 | 75.85 | 75.64 | 75.82 | 1,303,641 | +0.08(+0.11%) |
Apr 26, 2024 | 75.73 | 75.80 | 75.73 | 75.74 | 1,209,053 | +0.02(+0.03%) |
Apr 25, 2024 | 75.65 | 75.72 | 75.60 | 75.72 | 1,907,606 | -0.08(-0.11%) |
Apr 24, 2024 | 75.76 | 75.81 | 75.60 | 75.80 | 1,268,250 | -0.04(-0.05%) |
Apr 23, 2024 | 75.70 | 75.89 | 75.70 | 75.84 | 1,737,921 | +0.11(+0.14%) |
Apr 22, 2024 | 75.67 | 75.77 | 75.65 | 75.73 | 1,746,039 | +0.05(+0.07%) |
Apr 19, 2024 | 75.61 | 75.74 | 75.61 | 75.68 | 2,403,777 | +0.03(+0.04%) |
Apr 18, 2024 | 75.59 | 75.73 | 75.59 | 75.65 | 2,411,967 | -0.07(-0.09%) |
Apr 17, 2024 | 75.66 | 75.77 | 75.66 | 75.72 | 2,255,372 | +0.11(+0.15%) |
Apr 16, 2024 | 75.62 | 75.70 | 75.55 | 75.61 | 2,963,108 | -0.09(-0.12%) |
Apr 15, 2024 | 75.69 | 75.72 | 75.60 | 75.70 | 1,404,570 | -0.12(-0.16%) |
Apr 12, 2024 | 75.83 | 75.89 | 75.81 | 75.82 | 1,066,181 | +0.11(+0.14%) |
Apr 11, 2024 | 75.67 | 75.78 | 75.67 | 75.71 | 4,148,726 | +0.02(+0.03%) |
Apr 10, 2024 | 75.86 | 75.86 | 75.66 | 75.69 | 3,448,581 | -0.43(-0.56%) |
Apr 09, 2024 | 76.09 | 76.15 | 76.06 | 76.12 | 1,450,266 | +0.09(+0.12%) |
Apr 08, 2024 | 76.05 | 76.08 | 76.01 | 76.03 | 1,074,798 | -0.09(-0.12%) |
Apr 05, 2024 | 76.14 | 76.22 | 76.12 | 76.12 | 3,425,431 | -0.17(-0.22%) |
Apr 04, 2024 | 76.33 | 76.33 | 76.17 | 76.29 | 1,789,820 | +0.12(+0.16%) |
Apr 03, 2024 | 76.09 | 76.19 | 76.04 | 76.17 | 1,549,633 | +0.03(+0.04%) |
Apr 02, 2024 | 76.07 | 76.15 | 76.05 | 76.14 | 2,239,491 | +0.03(+0.04%) |
Apr 01, 2024 | 76.24 | 76.49 | 76.07 | 76.11 | 1,602,534 | -0.16(-0.20%) |
Mar 28, 2024 | 76.31 | 76.29 | 76.26 | 76.26 | 1,410,960 | -0.12(-0.16%) |
Mar 27, 2024 | 76.24 | 76.39 | 76.24 | 76.38 | 1,703,998 | +0.13(+0.17%) |
Mar 26, 2024 | 76.20 | 76.27 | 76.19 | 76.25 | 2,173,956 | +0.03(+0.04%) |
Mar 25, 2024 | 76.26 | 76.36 | 76.22 | 76.22 | 4,758,833 | -0.07(-0.09%) |
Mar 22, 2024 | 76.29 | 76.32 | 76.20 | 76.29 | 1,462,232 | +0.12(+0.16%) |
Mar 21, 2024 | 76.17 | 76.24 | 76.17 | 76.17 | 1,305,933 | +0.00(+0.00%) |
Mar 20, 2024 | 76.04 | 76.22 | 76.04 | 76.17 | 2,131,914 | +0.11(+0.14%) |
Mar 19, 2024 | 75.97 | 76.07 | 75.97 | 76.06 | 2,508,559 | +0.13(+0.17%) |
Mar 18, 2024 | 75.97 | 75.99 | 75.92 | 75.93 | 1,372,613 | -0.01(-0.01%) |
Mar 15, 2024 | 76.00 | 76.00 | 75.94 | 75.94 | 1,189,180 | -0.08(-0.10%) |
Mar 14, 2024 | 76.10 | 76.10 | 76.00 | 76.02 | 1,578,539 | -0.13(-0.17%) |
Mar 13, 2024 | 76.14 | 76.23 | 76.14 | 76.15 | 1,830,979 | -0.05(-0.07%) |
Mar 12, 2024 | 76.25 | 76.28 | 76.19 | 76.20 | 1,125,021 | -0.11(-0.14%) |
Mar 11, 2024 | 76.35 | 76.36 | 76.27 | 76.31 | 1,657,420 | -0.05(-0.07%) |
Mar 08, 2024 | 76.38 | 76.45 | 76.35 | 76.36 | 1,834,826 | +0.05(+0.07%) |
Mar 07, 2024 | 76.25 | 76.31 | 76.24 | 76.31 | 2,179,901 | +0.11(+0.14%) |
Mar 06, 2024 | 76.29 | 76.29 | 76.18 | 76.20 | 1,429,218 | +0.03(+0.04%) |
Mar 05, 2024 | 76.14 | 76.23 | 76.10 | 76.17 | 1,611,124 | +0.12(+0.16%) |
Mar 04, 2024 | 76.03 | 76.11 | 76.03 | 76.05 | 1,444,123 | -0.09(-0.12%) |
Mar 01, 2024 | 75.94 | 76.17 | 75.89 | 76.14 | 2,430,149 | +0.20(+0.26%) |
Feb 29, 2024 | 75.90 | 76.00 | 75.90 | 75.95 | 1,564,498 | +0.05(+0.07%) |
Feb 28, 2024 | 75.84 | 75.91 | 75.84 | 75.90 | 1,283,429 | +0.10(+0.13%) |
Feb 27, 2024 | 75.82 | 75.86 | 75.79 | 75.80 | 1,413,738 | -0.02(-0.03%) |
Feb 26, 2024 | 75.86 | 75.87 | 75.78 | 75.82 | 1,393,249 | -0.06(-0.08%) |
Feb 23, 2024 | 75.84 | 75.92 | 75.81 | 75.88 | 1,197,147 | +0.05(+0.07%) |
Feb 22, 2024 | 75.85 | 75.91 | 75.80 | 75.83 | 1,420,488 | -0.04(-0.05%) |
Feb 21, 2024 | 75.99 | 76.00 | 75.86 | 75.87 | 1,759,238 | -0.08(-0.10%) |
Feb 20, 2024 | 75.98 | 76.00 | 75.94 | 75.95 | 1,796,015 | +0.09(+0.12%) |
Feb 16, 2024 | 75.81 | 75.87 | 75.80 | 75.86 | 1,342,717 | -0.12(-0.16%) |
Feb 15, 2024 | 76.01 | 76.05 | 75.95 | 75.98 | 1,419,867 | +0.08(+0.10%) |
Feb 14, 2024 | 75.80 | 75.94 | 75.80 | 75.90 | 1,186,136 | +0.15(+0.20%) |
Feb 13, 2024 | 75.88 | 75.89 | 75.75 | 75.75 | 2,736,089 | -0.37(-0.48%) |
Feb 12, 2024 | 76.08 | 76.13 | 76.05 | 76.11 | 1,071,112 | +0.06(+0.08%) |
Feb 09, 2024 | 76.00 | 76.07 | 76.00 | 76.05 | 1,836,410 | -0.05(-0.07%) |
Feb 08, 2024 | 76.12 | 76.15 | 76.08 | 76.10 | 2,543,668 | -0.07(-0.09%) |
Feb 07, 2024 | 76.16 | 76.28 | 76.15 | 76.17 | 1,680,641 | -0.04(-0.05%) |
Feb 06, 2024 | 76.11 | 76.25 | 76.08 | 76.21 | 1,665,069 | +0.17(+0.22%) |
Feb 05, 2024 | 76.11 | 76.14 | 76.02 | 76.04 | 1,501,939 | -0.24(-0.31%) |
Feb 02, 2024 | 76.21 | 76.32 | 76.19 | 76.28 | 1,933,619 | -0.32(-0.41%) |