Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 17, 2025 | 76.14 | 76.19 | 75.97 | 76.00 | 963,601 | -0.16(-0.21%) |
Apr 16, 2025 | 75.94 | 76.19 | 75.78 | 76.16 | 2,522,555 | +0.35(+0.46%) |
Apr 15, 2025 | 75.60 | 75.94 | 75.60 | 75.81 | 790,468 | +0.26(+0.34%) |
Apr 14, 2025 | 75.39 | 75.64 | 75.28 | 75.55 | 1,118,123 | +0.50(+0.67%) |
Apr 11, 2025 | 75.00 | 75.30 | 74.44 | 75.05 | 2,152,477 | -0.28(-0.37%) |
Apr 10, 2025 | 75.74 | 75.92 | 75.33 | 75.33 | 1,465,849 | -0.54(-0.71%) |
Apr 09, 2025 | 75.51 | 75.91 | 74.91 | 75.87 | 2,628,660 | +0.09(+0.12%) |
Apr 08, 2025 | 76.03 | 76.31 | 75.75 | 75.78 | 7,293,177 | -0.47(-0.62%) |
Apr 07, 2025 | 76.90 | 76.97 | 76.19 | 76.25 | 7,176,683 | -0.87(-1.13%) |
Apr 04, 2025 | 77.51 | 77.71 | 77.06 | 77.12 | 3,033,975 | +0.07(+0.09%) |
Apr 03, 2025 | 77.14 | 77.33 | 76.99 | 77.05 | 1,548,111 | +0.54(+0.71%) |
Apr 02, 2025 | 76.77 | 76.77 | 76.31 | 76.51 | 1,306,136 | -0.02(-0.03%) |
Apr 01, 2025 | 76.44 | 76.69 | 76.44 | 76.53 | 1,683,203 | -0.04(-0.05%) |
Mar 31, 2025 | 76.64 | 76.68 | 76.38 | 76.57 | 1,009,371 | +0.16(+0.21%) |
Mar 28, 2025 | 76.23 | 76.46 | 76.23 | 76.41 | 937,585 | +0.44(+0.58%) |
Mar 27, 2025 | 75.94 | 76.00 | 75.88 | 75.97 | 1,032,271 | -0.02(-0.03%) |
Mar 26, 2025 | 76.07 | 76.08 | 75.92 | 75.99 | 1,196,589 | -0.15(-0.20%) |
Mar 25, 2025 | 76.05 | 76.23 | 76.03 | 76.14 | 961,500 | +0.12(+0.16%) |
Mar 24, 2025 | 76.22 | 76.23 | 75.96 | 76.02 | 777,071 | -0.36(-0.47%) |
Mar 21, 2025 | 76.50 | 76.56 | 76.35 | 76.38 | 717,676 | -0.02(-0.03%) |
Mar 20, 2025 | 76.61 | 76.69 | 76.36 | 76.40 | 939,402 | +0.06(+0.08%) |
Mar 19, 2025 | 76.03 | 76.38 | 75.95 | 76.34 | 887,629 | +0.24(+0.32%) |
Mar 18, 2025 | 75.92 | 76.19 | 75.92 | 76.10 | 918,647 | +0.12(+0.16%) |
Mar 17, 2025 | 76.03 | 76.18 | 75.93 | 75.98 | 1,101,047 | +0.07(+0.09%) |
Mar 14, 2025 | 75.99 | 76.11 | 75.90 | 75.91 | 1,299,540 | -0.18(-0.24%) |
Mar 13, 2025 | 75.75 | 76.11 | 75.69 | 76.09 | 1,726,705 | +0.22(+0.29%) |
Mar 12, 2025 | 75.93 | 76.03 | 75.84 | 75.87 | 1,301,203 | -0.20(-0.26%) |
Mar 11, 2025 | 76.34 | 76.47 | 76.03 | 76.07 | 1,383,222 | -0.27(-0.35%) |
Mar 10, 2025 | 76.30 | 76.45 | 76.23 | 76.34 | 1,027,904 | +0.37(+0.49%) |
Mar 07, 2025 | 76.33 | 76.35 | 75.89 | 75.97 | 1,370,068 | -0.07(-0.09%) |
Mar 06, 2025 | 76.05 | 76.18 | 75.84 | 76.04 | 1,083,739 | -0.09(-0.12%) |
Mar 05, 2025 | 76.50 | 76.60 | 76.10 | 76.13 | 1,858,723 | -0.30(-0.39%) |
Mar 04, 2025 | 76.37 | 76.81 | 76.34 | 76.43 | 2,074,822 | -0.14(-0.18%) |
Mar 03, 2025 | 76.19 | 76.59 | 76.16 | 76.57 | 1,405,838 | +0.21(+0.28%) |
Feb 28, 2025 | 76.20 | 76.38 | 76.09 | 76.36 | 1,502,279 | +0.33(+0.43%) |
Feb 27, 2025 | 75.93 | 76.06 | 75.90 | 76.03 | 1,128,643 | -0.08(-0.10%) |
Feb 26, 2025 | 75.95 | 76.16 | 75.85 | 76.11 | 913,174 | +0.14(+0.18%) |
Feb 25, 2025 | 75.88 | 75.98 | 75.81 | 75.97 | 1,528,889 | +0.48(+0.63%) |
Feb 24, 2025 | 75.31 | 75.54 | 75.29 | 75.49 | 1,299,805 | +0.13(+0.17%) |
Feb 21, 2025 | 75.12 | 75.45 | 75.09 | 75.36 | 1,430,965 | +0.31(+0.41%) |
Feb 20, 2025 | 74.99 | 75.07 | 74.99 | 75.05 | 1,174,784 | +0.15(+0.20%) |
Feb 19, 2025 | 74.76 | 74.93 | 74.76 | 74.90 | 1,067,865 | +0.10(+0.13%) |
Feb 18, 2025 | 75.06 | 75.06 | 74.78 | 74.80 | 1,122,397 | -0.29(-0.39%) |
Feb 14, 2025 | 75.13 | 75.24 | 75.07 | 75.09 | 818,929 | +0.29(+0.39%) |
Feb 13, 2025 | 74.66 | 74.87 | 74.65 | 74.80 | 1,043,648 | +0.41(+0.55%) |
Feb 12, 2025 | 74.34 | 74.42 | 74.23 | 74.39 | 1,411,735 | -0.39(-0.52%) |
Feb 11, 2025 | 74.72 | 74.82 | 74.71 | 74.78 | 1,270,117 | -0.14(-0.19%) |
Feb 10, 2025 | 74.98 | 75.06 | 74.88 | 74.92 | 1,144,733 | +0.03(+0.04%) |
Feb 07, 2025 | 74.95 | 74.98 | 74.80 | 74.89 | 1,348,470 | -0.25(-0.33%) |
Feb 06, 2025 | 75.15 | 75.23 | 75.06 | 75.14 | 1,211,378 | -0.08(-0.11%) |
Feb 05, 2025 | 75.15 | 75.34 | 75.05 | 75.22 | 1,452,821 | +0.35(+0.47%) |
Feb 04, 2025 | 74.61 | 74.90 | 74.60 | 74.87 | 1,328,740 | +0.15(+0.20%) |