Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 78.57 | 78.57 | 78.25 | 78.39 | 7,467,905 | -0.23(-0.29%) |
Apr 23, 2024 | 78.39 | 78.81 | 78.31 | 78.62 | 9,174,901 | +0.21(+0.27%) |
Apr 22, 2024 | 78.24 | 78.44 | 78.24 | 78.41 | 5,224,551 | +0.17(+0.22%) |
Apr 19, 2024 | 78.32 | 78.39 | 78.22 | 78.24 | 9,366,433 | +0.09(+0.12%) |
Apr 18, 2024 | 78.26 | 78.38 | 78.10 | 78.15 | 7,853,134 | -0.19(-0.24%) |
Apr 17, 2024 | 78.20 | 78.46 | 78.19 | 78.34 | 8,920,495 | +0.35(+0.45%) |
Apr 16, 2024 | 78.00 | 78.04 | 77.80 | 77.99 | 9,333,289 | -0.21(-0.27%) |
Apr 15, 2024 | 78.40 | 78.46 | 78.13 | 78.20 | 6,067,864 | -0.61(-0.77%) |
Apr 12, 2024 | 78.95 | 78.95 | 78.79 | 78.81 | 7,315,091 | +0.14(+0.18%) |
Apr 11, 2024 | 78.81 | 78.98 | 78.54 | 78.67 | 6,585,784 | -0.07(-0.09%) |
Apr 10, 2024 | 79.16 | 79.16 | 78.66 | 78.74 | 9,174,393 | -0.94(-1.18%) |
Apr 09, 2024 | 79.66 | 79.74 | 79.59 | 79.68 | 5,133,495 | +0.29(+0.37%) |
Apr 08, 2024 | 79.30 | 79.51 | 79.30 | 79.39 | 3,326,486 | -0.14(-0.18%) |
Apr 05, 2024 | 79.58 | 79.72 | 79.42 | 79.53 | 5,604,760 | -0.23(-0.29%) |
Apr 04, 2024 | 79.91 | 79.91 | 79.61 | 79.76 | 5,597,541 | +0.06(+0.08%) |
Apr 03, 2024 | 79.43 | 79.74 | 79.30 | 79.70 | 6,722,084 | +0.11(+0.14%) |
Apr 02, 2024 | 79.44 | 79.60 | 79.28 | 79.59 | 3,500,267 | -0.07(-0.09%) |
Apr 01, 2024 | 80.06 | 80.06 | 79.58 | 79.66 | 4,151,387 | -0.56(-0.69%) |
Mar 28, 2024 | 80.22 | 80.25 | 80.25 | 80.22 | 8,534,413 | -0.05(-0.06%) |
Mar 27, 2024 | 79.90 | 80.27 | 79.90 | 80.27 | 6,367,222 | +0.36(+0.45%) |
Mar 26, 2024 | 79.95 | 79.97 | 79.80 | 79.91 | 4,931,419 | -0.04(-0.05%) |
Mar 25, 2024 | 80.12 | 80.14 | 79.92 | 79.95 | 2,631,190 | -0.19(-0.24%) |
Mar 22, 2024 | 80.23 | 80.26 | 80.09 | 80.14 | 3,914,819 | +0.25(+0.31%) |
Mar 21, 2024 | 80.09 | 80.09 | 79.82 | 79.89 | 7,592,069 | +0.06(+0.07%) |
Mar 20, 2024 | 79.73 | 79.87 | 79.47 | 79.83 | 8,038,063 | +0.19(+0.24%) |
Mar 19, 2024 | 79.54 | 79.77 | 79.50 | 79.64 | 3,810,843 | +0.24(+0.30%) |
Mar 18, 2024 | 79.48 | 79.53 | 79.11 | 79.40 | 7,460,031 | -0.08(-0.10%) |
Mar 15, 2024 | 79.41 | 79.57 | 79.38 | 79.48 | 6,282,926 | -0.05(-0.06%) |
Mar 14, 2024 | 79.79 | 79.79 | 79.46 | 79.53 | 11,742,063 | -0.43(-0.54%) |
Mar 13, 2024 | 80.06 | 80.17 | 79.96 | 79.96 | 5,626,909 | -0.10(-0.12%) |
Mar 12, 2024 | 80.20 | 80.21 | 80.00 | 80.06 | 4,554,703 | -0.19(-0.24%) |
Mar 11, 2024 | 80.31 | 80.38 | 80.18 | 80.25 | 5,111,111 | -0.06(-0.07%) |
Mar 08, 2024 | 80.28 | 80.45 | 80.26 | 80.31 | 8,237,324 | +0.12(+0.15%) |
Mar 07, 2024 | 80.19 | 80.19 | 80.02 | 80.19 | 6,573,731 | +0.25(+0.31%) |
Mar 06, 2024 | 80.01 | 80.17 | 79.89 | 79.94 | 6,436,324 | +0.16(+0.20%) |
Mar 05, 2024 | 79.72 | 79.93 | 79.68 | 79.78 | 7,377,119 | +0.30(+0.38%) |
Mar 04, 2024 | 79.50 | 79.56 | 79.40 | 79.48 | 9,297,930 | -0.15(-0.19%) |
Mar 01, 2024 | 79.12 | 79.68 | 78.94 | 79.63 | 6,129,654 | +0.40(+0.51%) |
Feb 29, 2024 | 79.27 | 79.39 | 79.13 | 79.23 | 7,904,022 | +0.13(+0.17%) |
Feb 28, 2024 | 79.01 | 79.13 | 78.99 | 79.09 | 9,826,455 | +0.01(+0.02%) |
Feb 27, 2024 | 79.17 | 79.24 | 79.02 | 79.08 | 5,065,779 | -0.06(-0.08%) |
Feb 26, 2024 | 79.27 | 79.31 | 79.01 | 79.14 | 7,595,289 | -0.20(-0.25%) |
Feb 23, 2024 | 79.21 | 79.41 | 79.17 | 79.34 | 4,507,535 | +0.13(+0.16%) |
Feb 22, 2024 | 79.18 | 79.31 | 79.10 | 79.21 | 6,661,924 | +0.08(+0.10%) |
Feb 21, 2024 | 79.34 | 79.39 | 79.07 | 79.13 | 7,275,743 | -0.24(-0.30%) |
Feb 20, 2024 | 79.35 | 79.38 | 79.13 | 79.36 | 11,403,914 | +0.29(+0.36%) |
Feb 16, 2024 | 79.05 | 79.13 | 78.96 | 79.08 | 5,436,806 | -0.27(-0.34%) |
Feb 15, 2024 | 79.44 | 79.48 | 79.21 | 79.35 | 10,293,877 | +0.25(+0.32%) |
Feb 14, 2024 | 78.98 | 79.13 | 78.89 | 79.10 | 12,799,914 | +0.27(+0.34%) |
Feb 13, 2024 | 78.97 | 79.02 | 78.75 | 78.83 | 14,787,050 | -0.70(-0.89%) |
Feb 12, 2024 | 79.53 | 79.59 | 79.35 | 79.53 | 5,052,760 | +0.10(+0.13%) |
Feb 09, 2024 | 79.39 | 79.45 | 79.33 | 79.43 | 6,291,851 | -0.09(-0.11%) |
Feb 08, 2024 | 79.63 | 79.67 | 79.47 | 79.52 | 8,663,610 | -0.25(-0.31%) |
Feb 07, 2024 | 79.78 | 80.04 | 79.72 | 79.77 | 11,523,284 | -0.12(-0.15%) |
Feb 06, 2024 | 79.64 | 80.02 | 79.63 | 79.89 | 12,145,637 | +0.32(+0.40%) |
Feb 05, 2024 | 79.78 | 79.78 | 79.44 | 79.57 | 13,401,095 | -0.54(-0.67%) |
Feb 02, 2024 | 80.00 | 80.20 | 79.92 | 80.11 | 10,970,521 | -0.60(-0.74%) |