Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 74.59 | 74.59 | 74.29 | 74.50 | 1,784 | +0.42(+0.56%) |
Apr 26, 2024 | 74.08 | 74.08 | 74.08 | 74.08 | 100 | +0.14(+0.19%) |
Apr 25, 2024 | 73.94 | 73.94 | 73.30 | 73.94 | 1,631 | -0.26(-0.36%) |
Apr 24, 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 96 | +0.25(+0.33%) |
Apr 23, 2024 | 73.95 | 73.95 | 73.95 | 73.95 | 242 | +0.61(+0.83%) |
Apr 22, 2024 | 73.34 | 73.34 | 73.34 | 73.34 | 107 | +0.53(+0.73%) |
Apr 19, 2024 | 72.81 | 72.81 | 72.81 | 72.81 | 100 | +0.25(+0.34%) |
Apr 18, 2024 | 72.57 | 72.57 | 72.57 | 72.57 | 4 | -0.01(-0.01%) |
Apr 17, 2024 | 72.58 | 72.58 | 72.58 | 72.58 | 132 | -0.15(-0.21%) |
Apr 16, 2024 | 72.80 | 72.82 | 72.70 | 72.73 | 887 | -0.30(-0.41%) |
Apr 15, 2024 | 73.03 | 73.03 | 73.03 | 73.03 | 145 | -0.57(-0.78%) |
Apr 12, 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 100 | -1.22(-1.63%) |
Apr 11, 2024 | 74.83 | 74.83 | 74.83 | 74.83 | 23 | -0.06(-0.08%) |
Apr 10, 2024 | 75.00 | 75.00 | 74.89 | 74.89 | 124 | -0.97(-1.28%) |
Apr 09, 2024 | 75.66 | 75.86 | 75.66 | 75.86 | 118 | +0.20(+0.26%) |
Apr 08, 2024 | 75.75 | 75.75 | 75.66 | 75.66 | 236 | +0.07(+0.09%) |
Apr 05, 2024 | 75.60 | 75.60 | 75.60 | 75.60 | 100 | +0.45(+0.60%) |
Apr 04, 2024 | 76.24 | 76.24 | 74.95 | 75.15 | 1,139 | -0.76(-1.00%) |
Apr 03, 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 79 | +0.09(+0.11%) |
Apr 02, 2024 | 75.70 | 75.86 | 75.70 | 75.82 | 570 | -0.72(-0.93%) |
Apr 01, 2024 | 76.58 | 76.58 | 76.53 | 76.53 | 264 | -0.45(-0.59%) |
Mar 28, 2024 | 76.98 | 76.98 | 76.98 | 76.98 | 100 | +0.46(+0.60%) |
Mar 27, 2024 | 76.07 | 76.52 | 76.07 | 76.52 | 2,074 | +1.03(+1.37%) |
Mar 26, 2024 | 75.58 | 75.58 | 75.49 | 75.49 | 201 | -0.09(-0.12%) |
Mar 25, 2024 | 75.74 | 75.74 | 75.58 | 75.58 | 1,866 | -0.16(-0.21%) |
Mar 22, 2024 | 75.88 | 75.88 | 75.74 | 75.74 | 280 | -0.41(-0.53%) |
Mar 21, 2024 | 76.22 | 76.22 | 76.15 | 76.15 | 1,004 | +0.51(+0.67%) |
Mar 20, 2024 | 74.93 | 75.64 | 74.93 | 75.64 | 366 | +0.56(+0.75%) |
Mar 19, 2024 | 75.07 | 75.07 | 75.07 | 75.07 | 101 | +0.51(+0.68%) |
Mar 18, 2024 | 74.70 | 74.72 | 74.56 | 74.56 | 977 | +0.13(+0.18%) |
Mar 15, 2024 | 74.43 | 74.43 | 74.43 | 74.43 | 2,894 | -0.16(-0.21%) |
Mar 14, 2024 | 74.29 | 74.58 | 74.29 | 74.58 | 102 | -0.65(-0.87%) |
Mar 13, 2024 | 75.28 | 75.28 | 75.24 | 75.24 | 656 | +0.06(+0.07%) |
Mar 12, 2024 | 75.07 | 75.18 | 74.90 | 75.18 | 2,619 | +0.32(+0.43%) |
Mar 11, 2024 | 74.79 | 74.87 | 74.73 | 74.86 | 10,397 | +0.12(+0.16%) |
Mar 08, 2024 | 74.74 | 74.74 | 74.74 | 74.74 | 100 | -0.19(-0.25%) |
Mar 07, 2024 | 74.78 | 74.93 | 74.34 | 74.93 | 12,733 | +0.58(+0.78%) |
Mar 06, 2024 | 74.16 | 74.35 | 74.14 | 74.35 | 5,313 | +0.43(+0.58%) |
Mar 05, 2024 | 74.10 | 74.14 | 73.92 | 73.92 | 1,711 | -0.30(-0.41%) |
Mar 04, 2024 | 74.20 | 74.38 | 74.20 | 74.22 | 6,701 | +0.04(+0.06%) |
Mar 01, 2024 | 74.18 | 74.18 | 74.18 | 74.18 | 100 | +0.35(+0.47%) |
Feb 29, 2024 | 73.36 | 73.83 | 73.36 | 73.83 | 819 | +0.47(+0.64%) |
Feb 28, 2024 | 73.38 | 73.38 | 73.36 | 73.36 | 392 | -0.05(-0.06%) |
Feb 27, 2024 | 73.24 | 73.41 | 73.24 | 73.41 | 228 | +0.26(+0.36%) |
Feb 26, 2024 | 73.15 | 73.15 | 73.15 | 73.15 | 122 | -0.24(-0.33%) |
Feb 23, 2024 | 73.30 | 73.43 | 73.30 | 73.39 | 644 | +0.18(+0.24%) |
Feb 22, 2024 | 72.82 | 73.21 | 72.80 | 73.21 | 5,678 | +0.79(+1.10%) |
Feb 21, 2024 | 72.42 | 72.42 | 72.42 | 72.42 | 72 | +0.22(+0.30%) |
Feb 20, 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 391 | -0.22(-0.30%) |
Feb 16, 2024 | 72.42 | 72.42 | 72.42 | 72.42 | 100 | -0.32(-0.44%) |
Feb 15, 2024 | 72.69 | 72.76 | 72.69 | 72.74 | 789 | +0.82(+1.13%) |
Feb 14, 2024 | 71.73 | 71.92 | 71.73 | 71.92 | 646 | +0.60(+0.84%) |
Feb 13, 2024 | 71.33 | 71.33 | 71.33 | 71.33 | 97 | -1.20(-1.65%) |
Feb 12, 2024 | 72.53 | 72.53 | 72.53 | 72.53 | 220 | +0.43(+0.60%) |
Feb 09, 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 100 | +0.12(+0.16%) |
Feb 08, 2024 | 71.98 | 71.98 | 71.98 | 71.98 | 9 | +0.17(+0.24%) |
Feb 07, 2024 | 71.86 | 71.86 | 71.81 | 71.81 | 1,528 | +0.29(+0.40%) |
Feb 06, 2024 | 71.44 | 71.52 | 71.44 | 71.52 | 385 | +0.20(+0.29%) |
Feb 05, 2024 | 71.53 | 71.53 | 70.99 | 71.31 | 3,301 | -0.54(-0.75%) |
Feb 02, 2024 | 71.80 | 71.93 | 71.80 | 71.85 | 906 | +0.07(+0.10%) |