Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 75.91 | 76.08 | 75.90 | 75.98 | 54,902,472 | +0.14(+0.18%) |
Apr 18, 2024 | 75.78 | 75.89 | 75.64 | 75.84 | 40,441,556 | +0.06(+0.08%) |
Apr 17, 2024 | 75.89 | 76.03 | 75.71 | 75.78 | 48,254,768 | +0.10(+0.13%) |
Apr 16, 2024 | 75.91 | 75.91 | 75.59 | 75.68 | 55,770,972 | -0.25(-0.33%) |
Apr 15, 2024 | 76.45 | 76.45 | 75.84 | 75.93 | 55,555,392 | -0.44(-0.58%) |
Apr 12, 2024 | 76.38 | 76.42 | 76.25 | 76.37 | 41,441,692 | -0.04(-0.05%) |
Apr 11, 2024 | 76.51 | 76.56 | 76.20 | 76.41 | 51,712,984 | -0.07(-0.09%) |
Apr 10, 2024 | 76.65 | 76.76 | 76.30 | 76.48 | 77,775,072 | -0.68(-0.88%) |
Apr 09, 2024 | 77.12 | 77.23 | 77.02 | 77.16 | 32,219,252 | +0.16(+0.21%) |
Apr 08, 2024 | 76.83 | 77.04 | 76.78 | 77.00 | 31,066,868 | +0.18(+0.23%) |
Apr 05, 2024 | 76.83 | 76.93 | 76.79 | 76.82 | 31,220,950 | -0.07(-0.09%) |
Apr 04, 2024 | 77.11 | 77.22 | 76.78 | 76.89 | 36,082,136 | -0.06(-0.08%) |
Apr 03, 2024 | 76.78 | 76.99 | 76.71 | 76.95 | 29,542,266 | +0.06(+0.08%) |
Apr 02, 2024 | 76.76 | 76.91 | 76.72 | 76.89 | 45,551,252 | -0.13(-0.17%) |
Apr 01, 2024 | 77.35 | 77.35 | 76.99 | 77.02 | 47,854,016 | -0.31(-0.41%) |
Mar 28, 2024 | 77.40 | 77.44 | 77.44 | 77.33 | 32,811,616 | -0.17(-0.22%) |
Mar 27, 2024 | 77.29 | 77.50 | 77.23 | 77.50 | 29,038,806 | +0.41(+0.53%) |
Mar 26, 2024 | 77.28 | 77.28 | 77.08 | 77.10 | 28,667,910 | -0.09(-0.12%) |
Mar 25, 2024 | 77.17 | 77.28 | 77.15 | 77.19 | 29,523,258 | -0.12(-0.15%) |
Mar 22, 2024 | 77.41 | 77.49 | 77.27 | 77.31 | 27,093,382 | -0.08(-0.10%) |
Mar 21, 2024 | 77.55 | 77.56 | 77.29 | 77.38 | 34,870,552 | -0.04(-0.05%) |
Mar 20, 2024 | 77.15 | 77.45 | 77.08 | 77.42 | 37,072,852 | +0.26(+0.34%) |
Mar 19, 2024 | 76.84 | 77.19 | 76.83 | 77.17 | 42,054,688 | +0.31(+0.40%) |
Mar 18, 2024 | 76.88 | 76.93 | 76.79 | 76.86 | 34,826,344 | +0.18(+0.23%) |
Mar 15, 2024 | 76.69 | 76.84 | 76.57 | 76.68 | 54,662,220 | -0.05(-0.06%) |
Mar 14, 2024 | 77.08 | 77.12 | 76.64 | 76.73 | 46,915,712 | -0.37(-0.48%) |
Mar 13, 2024 | 77.01 | 77.29 | 77.01 | 77.10 | 28,627,786 | +0.03(+0.04%) |
Mar 12, 2024 | 77.12 | 77.12 | 76.87 | 77.07 | 33,522,076 | +0.07(+0.09%) |
Mar 11, 2024 | 76.95 | 77.04 | 76.91 | 77.00 | 27,316,488 | -0.01(-0.01%) |
Mar 08, 2024 | 77.10 | 77.33 | 77.00 | 77.01 | 38,513,740 | +0.02(+0.03%) |
Mar 07, 2024 | 77.10 | 77.12 | 76.93 | 76.99 | 30,535,908 | +0.09(+0.12%) |
Mar 06, 2024 | 76.91 | 77.02 | 76.79 | 76.90 | 34,510,620 | +0.19(+0.25%) |
Mar 05, 2024 | 76.77 | 76.96 | 76.67 | 76.71 | 38,392,756 | -0.06(-0.08%) |
Mar 04, 2024 | 76.73 | 76.83 | 76.63 | 76.77 | 21,675,568 | -0.02(-0.03%) |
Mar 01, 2024 | 76.54 | 76.82 | 76.39 | 76.79 | 39,543,936 | +0.29(+0.37%) |
Feb 29, 2024 | 76.47 | 76.64 | 76.41 | 76.50 | 44,999,560 | +0.14(+0.18%) |
Feb 28, 2024 | 76.32 | 76.45 | 76.27 | 76.36 | 24,933,968 | -0.01(-0.01%) |
Feb 27, 2024 | 76.32 | 76.37 | 76.22 | 76.37 | 31,624,076 | +0.10(+0.13%) |
Feb 26, 2024 | 76.49 | 76.52 | 76.25 | 76.27 | 33,247,738 | -0.25(-0.32%) |
Feb 23, 2024 | 76.54 | 76.63 | 76.46 | 76.52 | 24,954,480 | +0.05(+0.06%) |
Feb 22, 2024 | 76.32 | 76.48 | 76.27 | 76.47 | 46,947,472 | +0.37(+0.48%) |
Feb 21, 2024 | 76.23 | 76.29 | 75.99 | 76.11 | 39,143,840 | -0.14(-0.18%) |
Feb 20, 2024 | 76.07 | 76.30 | 76.00 | 76.24 | 32,340,856 | +0.16(+0.21%) |
Feb 16, 2024 | 76.11 | 76.18 | 76.00 | 76.09 | 50,868,440 | -0.23(-0.30%) |
Feb 15, 2024 | 76.17 | 76.40 | 76.12 | 76.31 | 45,002,404 | +0.27(+0.35%) |
Feb 14, 2024 | 75.97 | 76.16 | 75.91 | 76.05 | 38,970,760 | +0.30(+0.39%) |
Feb 13, 2024 | 75.85 | 75.98 | 75.62 | 75.75 | 70,661,832 | -0.61(-0.80%) |
Feb 12, 2024 | 76.50 | 76.63 | 76.34 | 76.36 | 36,823,920 | -0.17(-0.22%) |
Feb 09, 2024 | 76.42 | 76.58 | 76.31 | 76.53 | 35,956,492 | +0.16(+0.21%) |
Feb 08, 2024 | 76.35 | 76.47 | 76.29 | 76.37 | 25,810,022 | -0.04(-0.05%) |
Feb 07, 2024 | 76.44 | 76.47 | 76.19 | 76.41 | 43,419,676 | +0.13(+0.17%) |
Feb 06, 2024 | 76.05 | 76.40 | 76.05 | 76.28 | 33,333,178 | +0.28(+0.36%) |
Feb 05, 2024 | 76.12 | 76.18 | 75.84 | 76.01 | 52,475,856 | -0.36(-0.47%) |
Feb 02, 2024 | 76.22 | 76.46 | 76.21 | 76.36 | 43,190,604 | -0.35(-0.45%) |