Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 71.78 | 72.30 | 71.17 | 71.19 | 3,395,463 | -0.30(-0.42%) |
Feb 28, 2024 | 71.34 | 71.86 | 71.06 | 71.49 | 1,324,281 | +0.17(+0.24%) |
Feb 27, 2024 | 71.10 | 71.63 | 70.70 | 71.32 | 1,362,640 | +0.49(+0.69%) |
Feb 26, 2024 | 71.35 | 71.39 | 70.28 | 70.83 | 2,218,667 | -0.77(-1.08%) |
Feb 23, 2024 | 70.94 | 72.38 | 70.47 | 71.60 | 2,918,035 | +0.79(+1.12%) |
Feb 22, 2024 | 70.94 | 71.13 | 69.89 | 70.81 | 2,748,988 | -0.59(-0.83%) |
Feb 21, 2024 | 70.26 | 71.55 | 69.97 | 71.40 | 2,469,213 | +1.53(+2.19%) |
Feb 20, 2024 | 69.58 | 70.66 | 69.31 | 69.87 | 1,530,441 | +0.36(+0.52%) |
Feb 16, 2024 | 69.48 | 70.08 | 68.60 | 69.51 | 3,362,713 | -0.03(-0.04%) |
Feb 15, 2024 | 68.80 | 70.08 | 68.62 | 69.54 | 2,583,410 | +0.93(+1.36%) |
Feb 14, 2024 | 68.38 | 68.81 | 67.68 | 68.61 | 1,359,196 | +0.34(+0.50%) |
Feb 13, 2024 | 69.12 | 69.35 | 67.03 | 68.27 | 1,715,023 | -0.90(-1.30%) |
Feb 12, 2024 | 68.76 | 69.38 | 68.26 | 69.17 | 1,263,586 | +0.47(+0.68%) |
Feb 09, 2024 | 67.75 | 68.84 | 67.54 | 68.70 | 1,885,819 | +0.78(+1.15%) |
Feb 08, 2024 | 68.26 | 68.33 | 67.32 | 67.92 | 1,717,927 | -0.77(-1.12%) |
Feb 07, 2024 | 68.58 | 68.69 | 67.85 | 68.69 | 1,715,499 | +0.31(+0.45%) |
Feb 06, 2024 | 67.72 | 68.72 | 67.54 | 68.38 | 2,215,922 | +0.41(+0.60%) |
Feb 05, 2024 | 68.81 | 68.88 | 67.85 | 67.97 | 2,619,837 | -1.44(-2.07%) |
Feb 02, 2024 | 69.94 | 70.18 | 69.11 | 69.41 | 1,765,790 | -1.29(-1.82%) |
Feb 01, 2024 | 69.23 | 70.86 | 68.83 | 70.70 | 2,245,577 | +1.13(+1.62%) |
Jan 31, 2024 | 70.73 | 70.81 | 69.15 | 69.57 | 1,788,968 | -0.46(-0.66%) |
Jan 30, 2024 | 69.65 | 70.49 | 68.75 | 70.03 | 2,351,175 | +0.24(+0.34%) |
Jan 29, 2024 | 69.62 | 70.12 | 69.13 | 69.79 | 1,500,231 | +0.28(+0.40%) |
Jan 26, 2024 | 69.95 | 70.23 | 69.04 | 69.51 | 2,696,656 | -0.17(-0.24%) |
Jan 25, 2024 | 68.81 | 69.73 | 68.72 | 69.68 | 1,779,323 | +1.32(+1.93%) |
Jan 24, 2024 | 69.50 | 69.67 | 67.70 | 68.36 | 2,265,785 | -0.66(-0.96%) |
Jan 23, 2024 | 68.82 | 69.26 | 68.36 | 69.02 | 1,919,919 | +0.17(+0.25%) |
Jan 22, 2024 | 69.17 | 69.79 | 68.52 | 68.85 | 1,847,199 | -0.43(-0.62%) |
Jan 19, 2024 | 69.81 | 69.97 | 68.94 | 69.28 | 2,365,621 | -0.33(-0.47%) |
Jan 18, 2024 | 69.87 | 69.93 | 69.00 | 69.61 | 2,216,516 | -0.71(-1.01%) |
Jan 17, 2024 | 71.04 | 71.95 | 70.19 | 70.32 | 1,531,409 | -0.89(-1.25%) |
Jan 16, 2024 | 71.53 | 71.73 | 70.82 | 71.21 | 1,933,851 | -0.68(-0.95%) |
Jan 12, 2024 | 72.64 | 72.89 | 71.69 | 71.89 | 1,920,654 | -0.31(-0.43%) |
Jan 11, 2024 | 73.45 | 73.45 | 71.49 | 72.20 | 1,780,931 | -1.58(-2.14%) |
Jan 10, 2024 | 73.86 | 74.33 | 73.75 | 73.78 | 1,248,699 | -0.24(-0.32%) |
Jan 09, 2024 | 74.33 | 74.75 | 73.80 | 74.02 | 1,752,140 | -0.64(-0.86%) |
Jan 08, 2024 | 73.86 | 74.75 | 73.59 | 74.66 | 1,612,210 | +0.61(+0.82%) |
Jan 05, 2024 | 73.84 | 74.36 | 73.34 | 74.05 | 1,411,100 | +0.14(+0.19%) |
Jan 04, 2024 | 73.37 | 74.39 | 73.19 | 73.91 | 1,939,911 | +0.24(+0.33%) |
Jan 03, 2024 | 74.00 | 74.24 | 73.17 | 73.67 | 2,090,833 | -0.33(-0.45%) |
Jan 02, 2024 | 72.13 | 74.01 | 71.82 | 74.00 | 1,530,942 | +1.66(+2.29%) |
Dec 29, 2023 | 71.97 | 72.63 | 71.77 | 72.34 | 1,181,728 | +0.04(+0.06%) |
Dec 28, 2023 | 71.50 | 72.47 | 71.47 | 72.30 | 1,059,748 | +0.60(+0.84%) |
Dec 27, 2023 | 71.68 | 72.26 | 71.29 | 71.70 | 1,509,536 | -0.07(-0.10%) |
Dec 26, 2023 | 72.05 | 72.36 | 71.64 | 71.77 | 1,658,137 | -0.30(-0.42%) |
Dec 22, 2023 | 72.59 | 73.12 | 71.94 | 72.07 | 2,006,022 | -0.03(-0.04%) |
Dec 21, 2023 | 72.10 | 72.65 | 71.14 | 72.10 | 2,350,116 | +0.06(+0.08%) |
Dec 20, 2023 | 72.33 | 72.64 | 71.79 | 72.04 | 3,392,605 | -0.31(-0.43%) |
Dec 19, 2023 | 71.07 | 72.42 | 71.01 | 72.35 | 2,440,865 | +1.21(+1.70%) |
Dec 18, 2023 | 72.01 | 72.88 | 70.64 | 71.14 | 4,240,812 | -0.59(-0.82%) |
Dec 15, 2023 | 73.47 | 74.07 | 70.81 | 71.73 | 7,428,270 | -3.29(-4.39%) |
Dec 14, 2023 | 81.75 | 82.09 | 74.57 | 75.02 | 7,697,565 | -6.30(-7.75%) |
Dec 13, 2023 | 77.91 | 81.36 | 77.52 | 81.32 | 2,416,286 | +3.36(+4.31%) |
Dec 12, 2023 | 77.47 | 78.03 | 76.83 | 77.96 | 1,964,619 | +0.41(+0.53%) |
Dec 11, 2023 | 77.13 | 77.68 | 76.94 | 77.55 | 2,194,924 | +0.16(+0.21%) |
Dec 08, 2023 | 78.17 | 78.41 | 77.15 | 77.39 | 1,632,597 | -0.70(-0.90%) |
Dec 07, 2023 | 78.61 | 78.87 | 77.82 | 78.10 | 1,694,153 | -0.36(-0.46%) |
Dec 06, 2023 | 77.63 | 78.50 | 77.23 | 78.45 | 1,940,972 | +1.36(+1.76%) |
Dec 05, 2023 | 78.05 | 78.05 | 76.88 | 77.09 | 1,500,037 | -0.80(-1.03%) |
Dec 04, 2023 | 77.79 | 78.68 | 77.53 | 77.90 | 1,944,830 | -0.44(-0.56%) |