Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 75.08 | 75.12 | 75.05 | 75.08 | 924,051 | -0.09(-0.12%) |
Apr 29, 2024 | 75.13 | 75.19 | 74.99 | 75.17 | 1,314,955 | +0.08(+0.11%) |
Apr 26, 2024 | 75.08 | 75.15 | 75.08 | 75.09 | 1,219,546 | +0.02(+0.03%) |
Apr 25, 2024 | 75.00 | 75.07 | 74.95 | 75.07 | 1,924,161 | -0.08(-0.11%) |
Apr 24, 2024 | 75.11 | 75.16 | 74.95 | 75.15 | 1,279,257 | -0.04(-0.05%) |
Apr 23, 2024 | 75.05 | 75.23 | 75.05 | 75.19 | 1,753,004 | +0.11(+0.14%) |
Apr 22, 2024 | 75.02 | 75.12 | 75.00 | 75.08 | 1,761,193 | +0.05(+0.07%) |
Apr 19, 2024 | 74.96 | 75.09 | 74.96 | 75.03 | 2,424,639 | +0.03(+0.04%) |
Apr 18, 2024 | 74.94 | 75.08 | 74.94 | 75.00 | 2,432,900 | -0.07(-0.09%) |
Apr 17, 2024 | 75.01 | 75.12 | 75.01 | 75.07 | 2,274,946 | +0.11(+0.15%) |
Apr 16, 2024 | 74.97 | 75.05 | 74.90 | 74.96 | 2,988,824 | -0.09(-0.12%) |
Apr 15, 2024 | 75.04 | 75.07 | 74.95 | 75.05 | 1,416,760 | -0.12(-0.16%) |
Apr 12, 2024 | 75.18 | 75.23 | 75.16 | 75.17 | 1,075,435 | +0.11(+0.14%) |
Apr 11, 2024 | 75.02 | 75.13 | 75.02 | 75.06 | 4,184,732 | +0.02(+0.03%) |
Apr 10, 2024 | 75.20 | 75.21 | 75.01 | 75.04 | 3,478,511 | -0.43(-0.56%) |
Apr 09, 2024 | 75.43 | 75.49 | 75.40 | 75.46 | 1,462,853 | +0.09(+0.12%) |
Apr 08, 2024 | 75.39 | 75.42 | 75.35 | 75.37 | 1,084,126 | -0.09(-0.12%) |
Apr 05, 2024 | 75.48 | 75.57 | 75.46 | 75.46 | 3,455,160 | -0.17(-0.22%) |
Apr 04, 2024 | 75.67 | 75.67 | 75.51 | 75.63 | 1,805,353 | +0.12(+0.16%) |
Apr 03, 2024 | 75.43 | 75.53 | 75.38 | 75.51 | 1,563,082 | +0.03(+0.04%) |
Apr 02, 2024 | 75.41 | 75.49 | 75.39 | 75.48 | 2,258,927 | +0.03(+0.04%) |
Apr 01, 2024 | 75.58 | 75.83 | 75.41 | 75.45 | 1,616,442 | -0.15(-0.20%) |
Mar 28, 2024 | 75.66 | 75.63 | 75.61 | 75.61 | 1,423,200 | -0.12(-0.16%) |
Mar 27, 2024 | 75.59 | 75.73 | 75.59 | 75.72 | 1,718,781 | +0.13(+0.17%) |
Mar 26, 2024 | 75.55 | 75.62 | 75.54 | 75.60 | 2,192,815 | +0.03(+0.04%) |
Mar 25, 2024 | 75.61 | 75.70 | 75.57 | 75.57 | 4,800,117 | -0.07(-0.09%) |
Mar 22, 2024 | 75.64 | 75.67 | 75.55 | 75.64 | 1,474,917 | +0.12(+0.16%) |
Mar 21, 2024 | 75.52 | 75.59 | 75.52 | 75.52 | 1,317,262 | +0.00(+0.00%) |
Mar 20, 2024 | 75.39 | 75.57 | 75.39 | 75.52 | 2,150,409 | +0.11(+0.14%) |
Mar 19, 2024 | 75.32 | 75.42 | 75.32 | 75.41 | 2,530,321 | +0.13(+0.17%) |
Mar 18, 2024 | 75.32 | 75.34 | 75.27 | 75.28 | 1,384,521 | -0.01(-0.01%) |
Mar 15, 2024 | 75.35 | 75.35 | 75.29 | 75.29 | 1,199,496 | -0.08(-0.10%) |
Mar 14, 2024 | 75.45 | 75.45 | 75.35 | 75.37 | 1,592,233 | -0.13(-0.17%) |
Mar 13, 2024 | 75.49 | 75.57 | 75.49 | 75.50 | 1,846,863 | -0.05(-0.07%) |
Mar 12, 2024 | 75.60 | 75.63 | 75.53 | 75.55 | 1,134,780 | -0.11(-0.14%) |
Mar 11, 2024 | 75.69 | 75.70 | 75.62 | 75.66 | 1,671,799 | -0.05(-0.07%) |
Mar 08, 2024 | 75.72 | 75.79 | 75.69 | 75.70 | 1,850,744 | +0.05(+0.07%) |
Mar 07, 2024 | 75.60 | 75.66 | 75.59 | 75.66 | 2,198,812 | +0.11(+0.14%) |
Mar 06, 2024 | 75.64 | 75.64 | 75.53 | 75.55 | 1,441,617 | +0.03(+0.04%) |
Mar 05, 2024 | 75.49 | 75.57 | 75.45 | 75.52 | 1,625,101 | +0.12(+0.16%) |
Mar 04, 2024 | 75.38 | 75.45 | 75.38 | 75.40 | 1,456,651 | -0.09(-0.12%) |
Mar 01, 2024 | 75.29 | 75.52 | 75.24 | 75.49 | 2,451,231 | +0.20(+0.26%) |
Feb 29, 2024 | 75.24 | 75.35 | 75.24 | 75.29 | 1,578,064 | +0.05(+0.07%) |
Feb 28, 2024 | 75.18 | 75.25 | 75.18 | 75.24 | 1,294,558 | +0.10(+0.13%) |
Feb 27, 2024 | 75.16 | 75.20 | 75.14 | 75.14 | 1,425,997 | -0.02(-0.03%) |
Feb 26, 2024 | 75.20 | 75.22 | 75.13 | 75.16 | 1,405,330 | -0.06(-0.08%) |
Feb 23, 2024 | 75.18 | 75.27 | 75.15 | 75.22 | 1,207,528 | +0.05(+0.07%) |
Feb 22, 2024 | 75.19 | 75.25 | 75.14 | 75.17 | 1,432,806 | -0.04(-0.05%) |
Feb 21, 2024 | 75.33 | 75.35 | 75.20 | 75.21 | 1,774,493 | -0.08(-0.10%) |
Feb 20, 2024 | 75.32 | 75.35 | 75.28 | 75.29 | 1,811,589 | +0.09(+0.12%) |
Feb 16, 2024 | 75.15 | 75.21 | 75.14 | 75.20 | 1,354,361 | -0.12(-0.16%) |
Feb 15, 2024 | 75.36 | 75.40 | 75.29 | 75.32 | 1,432,179 | +0.08(+0.10%) |
Feb 14, 2024 | 75.14 | 75.28 | 75.14 | 75.24 | 1,196,422 | +0.15(+0.20%) |
Feb 13, 2024 | 75.22 | 75.24 | 75.10 | 75.10 | 2,759,814 | -0.36(-0.48%) |
Feb 12, 2024 | 75.43 | 75.48 | 75.40 | 75.46 | 1,080,400 | +0.06(+0.08%) |
Feb 09, 2024 | 75.35 | 75.42 | 75.35 | 75.40 | 1,852,334 | -0.05(-0.07%) |
Feb 08, 2024 | 75.47 | 75.50 | 75.43 | 75.45 | 2,565,725 | -0.07(-0.09%) |
Feb 07, 2024 | 75.51 | 75.63 | 75.50 | 75.52 | 1,695,215 | -0.04(-0.05%) |
Feb 06, 2024 | 75.46 | 75.59 | 75.43 | 75.56 | 1,679,508 | +0.17(+0.22%) |
Feb 05, 2024 | 75.46 | 75.49 | 75.37 | 75.39 | 1,514,963 | -0.24(-0.31%) |
Feb 02, 2024 | 75.56 | 75.67 | 75.54 | 75.63 | 1,950,386 | -0.31(-0.41%) |