Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 74.59 | 75.34 | 74.25 | 75.15 | 12,181,608 | +0.71(+0.95%) |
Apr 19, 2024 | 73.69 | 74.48 | 73.56 | 74.44 | 15,843,132 | +0.72(+0.98%) |
Apr 18, 2024 | 73.62 | 73.89 | 73.47 | 73.72 | 11,964,188 | +0.34(+0.46%) |
Apr 17, 2024 | 73.54 | 73.64 | 73.03 | 73.38 | 12,731,544 | +0.27(+0.37%) |
Apr 16, 2024 | 73.23 | 73.33 | 72.93 | 73.11 | 12,792,101 | +0.03(+0.04%) |
Apr 15, 2024 | 73.83 | 74.02 | 72.97 | 73.08 | 12,119,574 | -0.30(-0.41%) |
Apr 12, 2024 | 73.83 | 74.02 | 73.30 | 73.38 | 14,605,859 | -0.75(-1.01%) |
Apr 11, 2024 | 74.67 | 74.69 | 73.90 | 74.13 | 10,551,803 | -0.18(-0.24%) |
Apr 10, 2024 | 74.00 | 74.42 | 73.77 | 74.31 | 15,018,451 | -0.27(-0.36%) |
Apr 09, 2024 | 74.44 | 74.60 | 74.02 | 74.58 | 12,633,247 | +0.36(+0.49%) |
Apr 08, 2024 | 74.20 | 74.49 | 74.15 | 74.22 | 10,040,773 | -0.11(-0.15%) |
Apr 05, 2024 | 74.15 | 74.56 | 73.99 | 74.33 | 11,149,023 | +0.12(+0.16%) |
Apr 04, 2024 | 74.86 | 74.99 | 74.11 | 74.21 | 18,289,540 | -0.32(-0.43%) |
Apr 03, 2024 | 75.33 | 75.33 | 74.41 | 74.53 | 16,094,720 | -0.83(-1.10%) |
Apr 02, 2024 | 75.75 | 75.86 | 75.23 | 75.36 | 16,268,836 | -0.39(-0.51%) |
Apr 01, 2024 | 76.35 | 76.46 | 75.75 | 75.75 | 13,205,233 | -0.61(-0.80%) |
Mar 28, 2024 | 76.49 | 76.45 | 76.26 | 76.36 | 9,172,873 | +0.10(+0.13%) |
Mar 27, 2024 | 75.85 | 76.26 | 75.85 | 76.26 | 9,848,052 | +0.79(+1.05%) |
Mar 26, 2024 | 75.52 | 75.69 | 75.41 | 75.47 | 7,964,426 | +0.04(+0.05%) |
Mar 25, 2024 | 75.64 | 75.82 | 75.27 | 75.43 | 11,003,718 | -0.21(-0.28%) |
Mar 22, 2024 | 76.01 | 76.13 | 75.62 | 75.64 | 10,942,380 | -0.37(-0.49%) |
Mar 21, 2024 | 76.01 | 76.27 | 75.69 | 76.01 | 8,936,126 | +0.04(+0.05%) |
Mar 20, 2024 | 75.85 | 76.00 | 75.57 | 75.97 | 10,985,804 | +0.23(+0.30%) |
Mar 19, 2024 | 75.56 | 75.78 | 75.52 | 75.74 | 10,245,866 | +0.28(+0.37%) |
Mar 18, 2024 | 74.89 | 75.68 | 74.89 | 75.46 | 10,228,978 | +0.48(+0.64%) |
Mar 15, 2024 | 74.65 | 75.05 | 74.53 | 74.98 | 14,353,234 | -0.03(-0.04%) |
Mar 14, 2024 | 75.54 | 75.72 | 74.76 | 75.01 | 14,189,875 | -0.59(-0.77%) |
Mar 13, 2024 | 75.39 | 75.64 | 75.28 | 75.59 | 9,811,217 | +0.19(+0.25%) |
Mar 12, 2024 | 75.19 | 75.64 | 75.09 | 75.40 | 10,531,824 | +0.39(+0.52%) |
Mar 11, 2024 | 74.78 | 75.13 | 74.56 | 75.02 | 9,385,150 | +0.41(+0.55%) |
Mar 08, 2024 | 74.70 | 74.84 | 74.34 | 74.61 | 13,399,625 | -0.60(-0.79%) |
Mar 07, 2024 | 75.09 | 75.28 | 74.91 | 75.21 | 9,242,456 | +0.43(+0.57%) |
Mar 06, 2024 | 74.50 | 74.91 | 74.43 | 74.78 | 11,903,246 | +0.63(+0.84%) |
Mar 05, 2024 | 74.29 | 74.67 | 74.00 | 74.15 | 15,824,076 | +0.18(+0.24%) |
Mar 04, 2024 | 73.63 | 74.04 | 73.61 | 73.98 | 16,029,396 | +0.06(+0.08%) |
Mar 01, 2024 | 73.71 | 74.00 | 73.40 | 73.92 | 15,626,724 | +0.01(+0.01%) |
Feb 29, 2024 | 74.25 | 74.36 | 73.76 | 73.91 | 14,185,345 | -0.12(-0.16%) |
Feb 28, 2024 | 73.90 | 74.09 | 73.70 | 74.02 | 6,818,665 | +0.08(+0.11%) |
Feb 27, 2024 | 73.87 | 73.99 | 73.73 | 73.95 | 8,355,354 | +0.01(+0.01%) |
Feb 26, 2024 | 74.25 | 74.27 | 73.83 | 73.94 | 11,892,568 | -0.30(-0.40%) |
Feb 23, 2024 | 74.04 | 74.61 | 73.92 | 74.23 | 12,640,742 | +0.23(+0.31%) |
Feb 22, 2024 | 73.45 | 74.08 | 73.16 | 74.00 | 11,831,404 | +0.23(+0.31%) |
Feb 21, 2024 | 73.65 | 73.90 | 73.42 | 73.78 | 13,878,069 | +0.27(+0.36%) |
Feb 20, 2024 | 73.26 | 73.92 | 73.14 | 73.51 | 15,502,056 | +0.76(+1.05%) |
Feb 16, 2024 | 72.57 | 73.08 | 72.26 | 72.74 | 15,682,933 | +0.11(+0.15%) |
Feb 15, 2024 | 72.46 | 72.73 | 72.38 | 72.64 | 14,340,517 | +0.47(+0.65%) |
Feb 14, 2024 | 72.25 | 72.29 | 71.83 | 72.17 | 15,303,236 | -0.14(-0.19%) |
Feb 13, 2024 | 73.04 | 73.25 | 71.87 | 72.31 | 21,799,948 | -0.78(-1.07%) |
Feb 12, 2024 | 72.65 | 73.10 | 72.27 | 73.09 | 13,521,763 | +0.52(+0.71%) |
Feb 09, 2024 | 73.06 | 73.06 | 72.47 | 72.58 | 20,851,528 | -0.67(-0.92%) |
Feb 08, 2024 | 73.15 | 73.54 | 72.94 | 73.25 | 16,407,584 | -0.02(-0.03%) |
Feb 07, 2024 | 73.65 | 73.69 | 73.20 | 73.27 | 7,599,623 | -0.07(-0.09%) |
Feb 06, 2024 | 73.17 | 73.38 | 72.93 | 73.34 | 11,306,915 | +0.17(+0.23%) |
Feb 05, 2024 | 73.65 | 73.70 | 73.15 | 73.17 | 14,671,948 | -0.46(-0.62%) |
Feb 02, 2024 | 73.65 | 73.94 | 73.27 | 73.63 | 23,328,534 | -0.24(-0.32%) |