Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |