Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 71.28 | 71.57 | 71.14 | 71.37 | 1,375,603 | +0.19(+0.27%) |
Feb 28, 2024 | 70.79 | 71.30 | 70.79 | 71.18 | 416,045 | -0.06(-0.08%) |
Feb 27, 2024 | 71.14 | 71.29 | 71.00 | 71.24 | 434,335 | +0.41(+0.58%) |
Feb 26, 2024 | 70.51 | 70.96 | 70.51 | 70.83 | 423,021 | +0.22(+0.31%) |
Feb 23, 2024 | 70.58 | 70.72 | 70.45 | 70.61 | 658,204 | +0.19(+0.27%) |
Feb 22, 2024 | 70.72 | 70.72 | 70.36 | 70.42 | 880,891 | +0.08(+0.11%) |
Feb 21, 2024 | 70.86 | 70.86 | 70.16 | 70.35 | 600,409 | -0.94(-1.31%) |
Feb 20, 2024 | 71.26 | 71.61 | 71.17 | 71.28 | 979,101 | -0.32(-0.44%) |
Feb 16, 2024 | 71.62 | 71.86 | 71.57 | 71.60 | 248,438 | -0.30(-0.42%) |
Feb 15, 2024 | 71.69 | 72.00 | 71.69 | 71.90 | 390,282 | +0.23(+0.32%) |
Feb 14, 2024 | 71.44 | 71.73 | 71.39 | 71.67 | 260,004 | +0.54(+0.76%) |
Feb 13, 2024 | 71.26 | 71.51 | 70.94 | 71.13 | 566,836 | -0.82(-1.13%) |
Feb 12, 2024 | 71.96 | 72.16 | 71.79 | 71.95 | 328,389 | +0.12(+0.17%) |
Feb 09, 2024 | 71.69 | 71.89 | 71.59 | 71.83 | 270,706 | +0.29(+0.40%) |
Feb 08, 2024 | 71.23 | 71.58 | 71.06 | 71.54 | 258,758 | +0.34(+0.48%) |
Feb 07, 2024 | 71.03 | 71.29 | 70.95 | 71.20 | 236,937 | +0.14(+0.20%) |
Feb 06, 2024 | 70.73 | 71.07 | 70.68 | 71.06 | 499,035 | +0.41(+0.58%) |
Feb 05, 2024 | 70.95 | 71.05 | 70.56 | 70.65 | 373,117 | -0.47(-0.66%) |
Feb 02, 2024 | 71.00 | 71.22 | 70.86 | 71.12 | 506,518 | -0.09(-0.13%) |
Feb 01, 2024 | 71.02 | 71.21 | 70.74 | 71.21 | 585,664 | +0.47(+0.66%) |
Jan 31, 2024 | 71.11 | 71.38 | 70.74 | 70.74 | 511,540 | -0.46(-0.64%) |
Jan 30, 2024 | 71.23 | 71.46 | 71.15 | 71.20 | 452,956 | -0.16(-0.22%) |
Jan 29, 2024 | 70.86 | 71.39 | 70.86 | 71.36 | 402,858 | +0.50(+0.70%) |
Jan 26, 2024 | 70.82 | 71.07 | 70.82 | 70.86 | 435,807 | -0.10(-0.14%) |
Jan 25, 2024 | 71.02 | 71.07 | 70.82 | 70.96 | 378,065 | +0.09(+0.13%) |
Jan 24, 2024 | 71.35 | 71.35 | 70.83 | 70.87 | 737,937 | -0.18(-0.25%) |
Jan 23, 2024 | 71.20 | 71.25 | 70.91 | 71.05 | 409,714 | -0.09(-0.13%) |
Jan 22, 2024 | 70.86 | 71.27 | 70.86 | 71.14 | 510,667 | +0.43(+0.60%) |
Jan 19, 2024 | 70.56 | 70.74 | 70.37 | 70.71 | 733,525 | +0.35(+0.49%) |
Jan 18, 2024 | 70.48 | 70.60 | 70.15 | 70.37 | 471,128 | +0.09(+0.13%) |
Jan 17, 2024 | 70.16 | 70.33 | 70.11 | 70.28 | 362,678 | -0.35(-0.49%) |
Jan 16, 2024 | 70.66 | 70.90 | 70.46 | 70.62 | 386,367 | -0.24(-0.34%) |
Jan 12, 2024 | 70.97 | 71.17 | 70.77 | 70.86 | 588,678 | -0.08(-0.11%) |
Jan 11, 2024 | 71.09 | 71.21 | 70.62 | 70.94 | 1,310,718 | -0.03(-0.04%) |
Jan 10, 2024 | 70.64 | 71.03 | 70.64 | 70.97 | 414,776 | +0.24(+0.34%) |
Jan 09, 2024 | 70.64 | 70.88 | 70.52 | 70.73 | 387,917 | -0.06(-0.08%) |
Jan 08, 2024 | 70.23 | 70.82 | 70.23 | 70.79 | 279,503 | +0.46(+0.65%) |
Jan 05, 2024 | 70.17 | 70.47 | 70.13 | 70.34 | 576,565 | +0.11(+0.16%) |
Jan 04, 2024 | 70.28 | 70.54 | 70.14 | 70.23 | 752,211 | -0.19(-0.27%) |
Jan 03, 2024 | 70.38 | 70.70 | 70.37 | 70.42 | 870,163 | -0.75(-1.05%) |
Jan 02, 2024 | 71.47 | 71.58 | 70.97 | 71.16 | 954,150 | -0.59(-0.82%) |
Dec 29, 2023 | 72.10 | 72.15 | 71.70 | 71.75 | 354,511 | -0.29(-0.40%) |
Dec 28, 2023 | 72.02 | 72.19 | 71.96 | 72.04 | 443,875 | -0.03(-0.04%) |
Dec 27, 2023 | 71.89 | 72.14 | 71.81 | 72.07 | 603,531 | +0.32(+0.44%) |
Dec 26, 2023 | 71.44 | 71.83 | 71.44 | 71.75 | 479,084 | +0.28(+0.39%) |
Dec 22, 2023 | 71.59 | 71.64 | 71.36 | 71.47 | 239,756 | +0.09(+0.13%) |
Dec 21, 2023 | 71.06 | 71.38 | 70.94 | 71.38 | 474,793 | +0.56(+0.79%) |
Dec 20, 2023 | 71.36 | 71.49 | 70.78 | 70.82 | 830,627 | -0.62(-0.86%) |
Dec 19, 2023 | 71.17 | 71.51 | 71.17 | 71.44 | 486,410 | +0.44(+0.62%) |
Dec 18, 2023 | 71.23 | 71.23 | 70.88 | 71.00 | 466,861 | +0.14(+0.20%) |
Dec 15, 2023 | 70.94 | 71.03 | 70.76 | 70.86 | 572,543 | +0.00(+0.00%) |
Dec 14, 2023 | 70.22 | 70.94 | 70.22 | 70.86 | 736,894 | +1.02(+1.46%) |
Dec 13, 2023 | 68.99 | 69.84 | 68.86 | 69.84 | 571,730 | +0.94(+1.37%) |
Dec 12, 2023 | 68.93 | 69.03 | 68.73 | 68.90 | 542,629 | -0.11(-0.16%) |
Dec 11, 2023 | 68.86 | 69.02 | 68.86 | 69.01 | 433,338 | +0.19(+0.27%) |
Dec 08, 2023 | 68.62 | 68.91 | 68.62 | 68.82 | 189,709 | +0.05(+0.07%) |
Dec 07, 2023 | 68.37 | 68.77 | 68.37 | 68.77 | 323,895 | +0.36(+0.52%) |
Dec 06, 2023 | 68.53 | 68.68 | 68.39 | 68.41 | 538,041 | +0.07(+0.10%) |
Dec 05, 2023 | 68.33 | 68.47 | 68.24 | 68.34 | 565,724 | -0.18(-0.26%) |
Dec 04, 2023 | 68.17 | 68.62 | 68.04 | 68.52 | 483,107 | +0.09(+0.13%) |