Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 75.10 | 75.20 | 74.53 | 75.07 | 946,676 | +0.07(+0.09%) |
Feb 28, 2024 | 74.93 | 75.43 | 74.77 | 75.00 | 686,893 | +0.07(+0.09%) |
Feb 27, 2024 | 74.35 | 74.96 | 73.92 | 74.93 | 938,026 | +0.45(+0.60%) |
Feb 26, 2024 | 75.06 | 75.27 | 74.45 | 74.48 | 723,172 | -0.65(-0.86%) |
Feb 23, 2024 | 74.90 | 75.35 | 74.81 | 75.13 | 484,315 | +0.28(+0.37%) |
Feb 22, 2024 | 74.44 | 74.93 | 74.09 | 74.85 | 746,732 | +0.59(+0.79%) |
Feb 21, 2024 | 74.10 | 74.39 | 73.77 | 74.26 | 926,274 | +0.45(+0.61%) |
Feb 20, 2024 | 73.94 | 74.49 | 73.62 | 73.81 | 891,629 | -0.41(-0.55%) |
Feb 16, 2024 | 75.09 | 75.17 | 74.14 | 74.21 | 933,306 | -0.88(-1.17%) |
Feb 15, 2024 | 73.42 | 75.25 | 73.33 | 75.09 | 1,208,506 | +1.70(+2.31%) |
Feb 14, 2024 | 73.17 | 73.44 | 72.88 | 73.40 | 998,111 | +0.50(+0.68%) |
Feb 13, 2024 | 73.27 | 73.73 | 72.38 | 72.90 | 1,300,699 | -0.08(-0.11%) |
Feb 12, 2024 | 72.87 | 73.41 | 72.54 | 72.98 | 835,741 | +0.35(+0.48%) |
Feb 09, 2024 | 71.66 | 72.64 | 71.54 | 72.63 | 672,555 | +0.73(+1.01%) |
Feb 08, 2024 | 72.35 | 72.40 | 71.40 | 71.90 | 1,074,336 | -0.64(-0.88%) |
Feb 07, 2024 | 72.84 | 72.88 | 72.27 | 72.54 | 866,140 | -0.15(-0.21%) |
Feb 06, 2024 | 72.48 | 73.05 | 72.29 | 72.69 | 1,403,111 | +0.02(+0.03%) |
Feb 05, 2024 | 74.46 | 75.11 | 72.15 | 72.67 | 1,620,870 | -0.25(-0.34%) |
Feb 02, 2024 | 72.41 | 73.08 | 72.32 | 72.92 | 870,661 | +0.74(+1.02%) |
Feb 01, 2024 | 72.16 | 72.46 | 71.33 | 72.18 | 1,044,789 | -0.56(-0.77%) |
Jan 31, 2024 | 73.73 | 73.88 | 72.71 | 72.74 | 933,171 | -0.92(-1.25%) |
Jan 30, 2024 | 72.95 | 73.68 | 72.95 | 73.66 | 756,755 | +0.51(+0.70%) |
Jan 29, 2024 | 72.49 | 73.19 | 72.33 | 73.15 | 676,695 | +0.49(+0.67%) |
Jan 26, 2024 | 72.91 | 73.26 | 72.53 | 72.66 | 1,196,190 | -0.20(-0.27%) |
Jan 25, 2024 | 73.33 | 73.52 | 72.37 | 72.86 | 899,780 | -0.11(-0.15%) |
Jan 24, 2024 | 72.94 | 73.32 | 72.86 | 72.97 | 495,377 | +0.34(+0.47%) |
Jan 23, 2024 | 72.93 | 73.27 | 72.63 | 72.63 | 515,062 | -0.30(-0.41%) |
Jan 22, 2024 | 72.23 | 73.17 | 72.21 | 72.93 | 799,487 | +0.85(+1.18%) |
Jan 19, 2024 | 71.83 | 72.34 | 71.46 | 72.08 | 834,241 | +0.71(+0.99%) |
Jan 18, 2024 | 70.59 | 71.42 | 70.47 | 71.37 | 512,325 | +0.55(+0.78%) |
Jan 17, 2024 | 70.87 | 71.76 | 70.68 | 70.82 | 487,636 | -0.16(-0.22%) |
Jan 16, 2024 | 70.71 | 71.08 | 70.59 | 70.98 | 721,692 | +0.02(+0.03%) |
Jan 12, 2024 | 71.38 | 71.72 | 70.70 | 70.96 | 464,768 | +0.08(+0.11%) |
Jan 11, 2024 | 70.75 | 71.00 | 70.24 | 70.88 | 441,270 | +0.03(+0.04%) |
Jan 10, 2024 | 70.55 | 70.98 | 70.40 | 70.85 | 477,007 | -0.02(-0.03%) |
Jan 09, 2024 | 70.92 | 71.09 | 70.11 | 70.87 | 462,463 | -0.27(-0.38%) |
Jan 08, 2024 | 71.19 | 71.29 | 70.39 | 71.14 | 533,094 | +0.07(+0.10%) |
Jan 05, 2024 | 70.78 | 71.37 | 70.65 | 71.07 | 684,578 | +0.49(+0.69%) |
Jan 04, 2024 | 70.60 | 71.10 | 70.56 | 70.58 | 658,379 | +0.43(+0.61%) |
Jan 03, 2024 | 70.37 | 70.91 | 70.11 | 70.15 | 710,857 | -0.19(-0.27%) |
Jan 02, 2024 | 69.53 | 70.36 | 69.52 | 70.34 | 824,257 | +0.87(+1.25%) |
Dec 29, 2023 | 69.44 | 69.58 | 69.07 | 69.47 | 612,379 | +0.12(+0.17%) |
Dec 28, 2023 | 69.12 | 69.52 | 69.12 | 69.35 | 410,360 | +0.29(+0.42%) |
Dec 27, 2023 | 68.69 | 69.13 | 68.64 | 69.06 | 432,899 | +0.19(+0.28%) |
Dec 26, 2023 | 68.58 | 69.10 | 68.37 | 68.87 | 417,038 | +0.19(+0.28%) |
Dec 22, 2023 | 68.68 | 68.90 | 68.46 | 68.68 | 437,610 | +0.28(+0.41%) |
Dec 21, 2023 | 67.99 | 68.44 | 67.74 | 68.40 | 490,624 | +0.41(+0.60%) |
Dec 20, 2023 | 68.53 | 68.96 | 67.92 | 68.00 | 785,018 | -0.79(-1.15%) |
Dec 19, 2023 | 68.31 | 68.92 | 68.09 | 68.78 | 1,014,363 | +0.40(+0.58%) |
Dec 18, 2023 | 68.19 | 68.54 | 67.82 | 68.38 | 1,064,848 | +0.50(+0.74%) |
Dec 15, 2023 | 67.98 | 68.19 | 67.09 | 67.89 | 3,253,117 | -0.69(-1.00%) |
Dec 14, 2023 | 70.31 | 70.31 | 68.43 | 68.57 | 1,835,621 | -1.64(-2.33%) |
Dec 13, 2023 | 69.79 | 70.28 | 69.58 | 70.21 | 1,027,719 | +0.39(+0.56%) |
Dec 12, 2023 | 69.53 | 70.26 | 69.44 | 69.82 | 653,317 | +0.22(+0.32%) |
Dec 11, 2023 | 68.77 | 69.73 | 68.77 | 69.60 | 737,464 | +0.88(+1.28%) |
Dec 08, 2023 | 68.74 | 68.82 | 68.36 | 68.72 | 619,393 | +0.02(+0.03%) |
Dec 07, 2023 | 69.66 | 69.83 | 68.45 | 68.70 | 1,014,195 | -0.66(-0.95%) |
Dec 06, 2023 | 70.33 | 70.62 | 69.18 | 69.36 | 593,375 | -0.86(-1.22%) |
Dec 05, 2023 | 70.52 | 70.76 | 70.08 | 70.22 | 746,840 | -0.38(-0.54%) |
Dec 04, 2023 | 69.58 | 70.73 | 69.39 | 70.60 | 953,332 | +0.71(+1.01%) |