Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 79.66 | 80.02 | 78.88 | 79.47 | 2,147,237 | +0.29(+0.37%) |
Feb 28, 2024 | 79.32 | 79.61 | 79.03 | 79.17 | 1,151,771 | -0.12(-0.15%) |
Feb 27, 2024 | 79.07 | 79.34 | 78.39 | 79.29 | 955,606 | +0.56(+0.71%) |
Feb 26, 2024 | 78.36 | 79.24 | 78.28 | 78.73 | 890,043 | -0.13(-0.16%) |
Feb 23, 2024 | 78.81 | 79.87 | 78.56 | 78.86 | 954,554 | -0.10(-0.12%) |
Feb 22, 2024 | 78.09 | 79.11 | 78.02 | 78.96 | 897,913 | +0.68(+0.87%) |
Feb 21, 2024 | 78.92 | 79.02 | 77.94 | 78.28 | 1,036,048 | -0.64(-0.81%) |
Feb 20, 2024 | 78.35 | 79.32 | 77.96 | 78.92 | 976,170 | +0.26(+0.32%) |
Feb 16, 2024 | 79.10 | 79.13 | 78.25 | 78.66 | 1,516,989 | -0.88(-1.11%) |
Feb 15, 2024 | 77.82 | 79.93 | 77.82 | 79.55 | 1,577,820 | +2.21(+2.86%) |
Feb 14, 2024 | 78.43 | 78.70 | 76.80 | 77.34 | 1,856,409 | -0.56(-0.72%) |
Feb 13, 2024 | 79.61 | 81.95 | 76.98 | 77.90 | 2,418,992 | +0.31(+0.41%) |
Feb 12, 2024 | 77.18 | 78.56 | 76.96 | 77.58 | 1,276,448 | +0.73(+0.95%) |
Feb 09, 2024 | 76.14 | 77.12 | 75.50 | 76.85 | 857,922 | +0.43(+0.57%) |
Feb 08, 2024 | 76.77 | 76.83 | 75.47 | 76.42 | 924,810 | -0.34(-0.45%) |
Feb 07, 2024 | 77.25 | 77.56 | 76.63 | 76.77 | 1,244,862 | -0.28(-0.37%) |
Feb 06, 2024 | 76.17 | 77.13 | 76.17 | 77.05 | 1,007,931 | +0.86(+1.14%) |
Feb 05, 2024 | 75.81 | 76.60 | 75.15 | 76.19 | 725,160 | -0.49(-0.64%) |
Feb 02, 2024 | 76.20 | 77.08 | 75.76 | 76.68 | 867,535 | +0.29(+0.37%) |
Feb 01, 2024 | 77.16 | 77.27 | 74.35 | 76.39 | 1,136,785 | -1.35(-1.73%) |
Jan 31, 2024 | 79.30 | 79.50 | 77.57 | 77.74 | 1,118,896 | -1.62(-2.04%) |
Jan 30, 2024 | 78.50 | 79.47 | 78.50 | 79.36 | 804,278 | +0.32(+0.41%) |
Jan 29, 2024 | 78.85 | 79.15 | 78.45 | 79.04 | 594,373 | -0.09(-0.11%) |
Jan 26, 2024 | 78.62 | 79.29 | 78.49 | 79.12 | 587,669 | +0.34(+0.44%) |
Jan 25, 2024 | 79.20 | 79.20 | 78.14 | 78.78 | 678,218 | +0.26(+0.33%) |
Jan 24, 2024 | 78.78 | 79.17 | 78.37 | 78.53 | 787,197 | +0.44(+0.57%) |
Jan 23, 2024 | 77.99 | 78.47 | 77.78 | 78.08 | 551,923 | +0.19(+0.24%) |
Jan 22, 2024 | 77.33 | 78.45 | 77.21 | 77.90 | 988,927 | +0.92(+1.20%) |
Jan 19, 2024 | 76.26 | 77.15 | 75.58 | 76.97 | 1,249,333 | +1.08(+1.42%) |
Jan 18, 2024 | 75.83 | 76.08 | 75.31 | 75.89 | 949,334 | +0.02(+0.03%) |
Jan 17, 2024 | 76.05 | 76.94 | 75.48 | 75.87 | 618,670 | -0.92(-1.20%) |
Jan 16, 2024 | 76.92 | 76.92 | 76.26 | 76.80 | 880,200 | -0.60(-0.77%) |
Jan 12, 2024 | 77.78 | 78.45 | 77.05 | 77.39 | 715,208 | -0.22(-0.28%) |
Jan 11, 2024 | 77.42 | 77.69 | 76.40 | 77.61 | 845,842 | -0.03(-0.04%) |
Jan 10, 2024 | 77.18 | 77.69 | 76.87 | 77.64 | 700,911 | +0.38(+0.50%) |
Jan 09, 2024 | 78.43 | 78.68 | 77.17 | 77.26 | 784,363 | -1.84(-2.32%) |
Jan 08, 2024 | 79.11 | 79.45 | 78.66 | 79.10 | 793,464 | -0.33(-0.42%) |
Jan 05, 2024 | 77.96 | 79.70 | 77.96 | 79.43 | 1,859,501 | +1.41(+1.80%) |
Jan 04, 2024 | 77.48 | 78.57 | 77.43 | 78.02 | 1,136,029 | +0.71(+0.92%) |
Jan 03, 2024 | 77.35 | 77.98 | 76.81 | 77.32 | 1,392,151 | -0.43(-0.56%) |
Jan 02, 2024 | 77.04 | 78.05 | 76.97 | 77.75 | 927,509 | +0.43(+0.56%) |
Dec 29, 2023 | 77.96 | 78.08 | 77.13 | 77.32 | 861,283 | -0.57(-0.73%) |
Dec 28, 2023 | 77.74 | 78.27 | 77.50 | 77.89 | 730,069 | +0.05(+0.06%) |
Dec 27, 2023 | 77.75 | 78.10 | 77.34 | 77.84 | 718,651 | -0.08(-0.10%) |
Dec 26, 2023 | 77.45 | 78.17 | 77.32 | 77.92 | 553,109 | +0.37(+0.48%) |
Dec 22, 2023 | 77.72 | 78.27 | 77.19 | 77.54 | 1,068,595 | +0.19(+0.24%) |
Dec 21, 2023 | 77.32 | 77.61 | 76.41 | 77.36 | 921,195 | +0.34(+0.45%) |
Dec 20, 2023 | 77.77 | 78.62 | 76.99 | 77.01 | 1,333,396 | -1.10(-1.41%) |
Dec 19, 2023 | 76.69 | 78.24 | 76.44 | 78.11 | 1,614,508 | +1.66(+2.17%) |
Dec 18, 2023 | 77.61 | 77.61 | 76.41 | 76.45 | 923,896 | -0.65(-0.84%) |
Dec 15, 2023 | 77.84 | 77.93 | 76.98 | 77.10 | 2,973,925 | -1.11(-1.42%) |
Dec 14, 2023 | 77.77 | 78.87 | 77.73 | 78.21 | 1,281,485 | +1.47(+1.92%) |
Dec 13, 2023 | 75.15 | 77.04 | 74.86 | 76.74 | 1,163,828 | +1.74(+2.32%) |
Dec 12, 2023 | 74.71 | 75.08 | 74.37 | 75.00 | 698,736 | +0.32(+0.43%) |
Dec 11, 2023 | 73.94 | 74.98 | 73.94 | 74.67 | 825,915 | +0.82(+1.10%) |
Dec 08, 2023 | 73.27 | 74.15 | 73.27 | 73.86 | 693,370 | +0.49(+0.67%) |
Dec 07, 2023 | 73.49 | 73.66 | 73.09 | 73.37 | 1,083,752 | +0.05(+0.07%) |
Dec 06, 2023 | 73.79 | 74.60 | 73.11 | 73.32 | 962,187 | +0.03(+0.04%) |
Dec 05, 2023 | 73.46 | 73.78 | 72.96 | 73.29 | 1,255,497 | -0.52(-0.71%) |
Dec 04, 2023 | 72.83 | 73.96 | 72.71 | 73.81 | 1,260,254 | +0.56(+0.76%) |