Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 77.17 | 77.17 | 76.70 | 76.90 | 6,882 | +0.56(+0.73%) |
Feb 28, 2024 | 76.41 | 76.55 | 76.14 | 76.34 | 9,091 | -0.59(-0.77%) |
Feb 27, 2024 | 76.84 | 77.13 | 76.84 | 76.93 | 19,852 | +0.23(+0.30%) |
Feb 26, 2024 | 76.62 | 76.94 | 76.50 | 76.70 | 25,882 | +0.17(+0.22%) |
Feb 23, 2024 | 76.60 | 76.72 | 76.46 | 76.53 | 21,252 | -0.28(-0.36%) |
Feb 22, 2024 | 76.71 | 76.88 | 76.38 | 76.81 | 15,594 | +0.28(+0.37%) |
Feb 21, 2024 | 76.30 | 76.65 | 76.15 | 76.53 | 23,540 | +0.32(+0.42%) |
Feb 20, 2024 | 76.41 | 76.71 | 76.09 | 76.21 | 48,485 | -0.25(-0.33%) |
Feb 16, 2024 | 76.43 | 76.93 | 76.28 | 76.46 | 29,057 | -0.04(-0.05%) |
Feb 15, 2024 | 75.86 | 76.50 | 75.84 | 76.50 | 10,607 | +0.87(+1.15%) |
Feb 14, 2024 | 75.37 | 75.68 | 75.23 | 75.63 | 9,625 | +0.58(+0.77%) |
Feb 13, 2024 | 75.47 | 75.49 | 74.80 | 75.05 | 8,627 | -1.60(-2.09%) |
Feb 12, 2024 | 76.04 | 76.80 | 75.94 | 76.65 | 15,523 | +0.52(+0.68%) |
Feb 09, 2024 | 75.92 | 76.14 | 75.64 | 76.13 | 10,317 | +0.07(+0.09%) |
Feb 08, 2024 | 76.16 | 76.16 | 75.68 | 76.06 | 13,035 | -0.28(-0.37%) |
Feb 07, 2024 | 76.47 | 76.82 | 76.26 | 76.34 | 23,603 | +0.06(+0.08%) |
Feb 06, 2024 | 75.69 | 76.39 | 75.69 | 76.28 | 14,524 | +0.89(+1.18%) |
Feb 05, 2024 | 75.56 | 75.64 | 75.19 | 75.39 | 7,147 | -0.59(-0.78%) |
Feb 02, 2024 | 76.19 | 76.19 | 75.69 | 75.98 | 19,873 | -1.17(-1.52%) |
Feb 01, 2024 | 76.65 | 77.15 | 76.28 | 77.15 | 10,552 | +1.05(+1.38%) |
Jan 31, 2024 | 76.47 | 77.08 | 76.10 | 76.10 | 15,355 | -0.28(-0.37%) |
Jan 30, 2024 | 76.24 | 76.38 | 76.03 | 76.38 | 12,393 | -0.55(-0.71%) |
Jan 29, 2024 | 76.50 | 77.05 | 76.42 | 76.93 | 27,702 | +0.45(+0.59%) |
Jan 26, 2024 | 76.51 | 76.62 | 76.36 | 76.48 | 36,250 | +0.05(+0.07%) |
Jan 25, 2024 | 76.48 | 76.55 | 76.10 | 76.43 | 18,269 | -0.11(-0.14%) |
Jan 24, 2024 | 77.42 | 77.49 | 76.52 | 76.54 | 8,976 | -0.18(-0.23%) |
Jan 23, 2024 | 76.86 | 77.07 | 76.50 | 76.72 | 15,191 | +0.12(+0.16%) |
Jan 22, 2024 | 76.19 | 76.75 | 76.19 | 76.60 | 20,341 | +0.03(+0.04%) |
Jan 19, 2024 | 76.00 | 76.57 | 75.81 | 76.57 | 10,537 | +0.20(+0.26%) |
Jan 18, 2024 | 76.38 | 76.46 | 76.01 | 76.37 | 59,364 | +0.01(+0.01%) |
Jan 17, 2024 | 76.30 | 76.46 | 76.05 | 76.36 | 23,316 | -1.38(-1.78%) |
Jan 16, 2024 | 78.13 | 78.24 | 77.60 | 77.74 | 10,225 | -1.69(-2.13%) |
Jan 12, 2024 | 79.71 | 80.00 | 79.40 | 79.43 | 5,377 | +0.04(+0.05%) |
Jan 11, 2024 | 79.58 | 79.58 | 78.89 | 79.39 | 7,812 | -0.04(-0.05%) |
Jan 10, 2024 | 79.34 | 79.59 | 79.19 | 79.43 | 17,909 | +0.13(+0.16%) |
Jan 09, 2024 | 79.29 | 79.53 | 79.19 | 79.30 | 7,189 | -0.62(-0.78%) |
Jan 08, 2024 | 79.37 | 79.99 | 79.37 | 79.92 | 13,726 | +0.45(+0.57%) |
Jan 05, 2024 | 79.26 | 80.21 | 79.26 | 79.47 | 5,430 | -0.17(-0.21%) |
Jan 04, 2024 | 79.45 | 79.93 | 79.21 | 79.64 | 13,894 | +0.19(+0.24%) |
Jan 03, 2024 | 79.19 | 79.54 | 79.15 | 79.45 | 10,435 | -0.57(-0.71%) |
Jan 02, 2024 | 79.81 | 80.38 | 79.81 | 80.02 | 6,627 | -1.03(-1.27%) |
Dec 29, 2023 | 81.00 | 81.39 | 80.97 | 81.05 | 20,882 | -0.06(-0.07%) |
Dec 28, 2023 | 80.96 | 81.45 | 80.96 | 81.11 | 20,508 | +0.57(+0.71%) |
Dec 27, 2023 | 80.11 | 80.57 | 80.08 | 80.54 | 24,431 | +0.40(+0.50%) |
Dec 26, 2023 | 79.46 | 80.15 | 79.46 | 80.14 | 19,817 | +0.68(+0.86%) |
Dec 22, 2023 | 79.24 | 79.78 | 79.24 | 79.46 | 7,434 | +0.22(+0.28%) |
Dec 21, 2023 | 78.95 | 79.32 | 78.77 | 79.24 | 14,653 | +1.15(+1.47%) |
Dec 20, 2023 | 79.61 | 79.61 | 78.06 | 78.09 | 11,249 | -1.21(-1.53%) |
Dec 19, 2023 | 78.70 | 79.43 | 78.70 | 79.30 | 19,359 | +0.86(+1.10%) |
Dec 18, 2023 | 78.65 | 78.69 | 78.28 | 78.44 | 21,660 | -0.25(-0.31%) |
Dec 15, 2023 | 79.16 | 79.69 | 78.56 | 78.69 | 12,997 | -0.86(-1.08%) |
Dec 14, 2023 | 78.86 | 79.75 | 78.75 | 79.55 | 29,850 | +1.76(+2.27%) |
Dec 13, 2023 | 75.99 | 77.79 | 75.92 | 77.79 | 20,512 | +1.50(+1.96%) |
Dec 12, 2023 | 75.89 | 76.44 | 75.89 | 76.29 | 6,666 | -0.29(-0.38%) |
Dec 11, 2023 | 76.16 | 76.60 | 76.16 | 76.58 | 15,509 | +0.36(+0.47%) |
Dec 08, 2023 | 76.37 | 76.60 | 76.04 | 76.22 | 8,414 | -0.54(-0.71%) |
Dec 07, 2023 | 76.55 | 77.06 | 76.55 | 76.77 | 20,610 | +0.26(+0.34%) |
Dec 06, 2023 | 76.74 | 77.02 | 76.51 | 76.51 | 7,254 | +0.19(+0.25%) |
Dec 05, 2023 | 76.11 | 76.59 | 76.11 | 76.32 | 13,239 | -0.15(-0.19%) |
Dec 04, 2023 | 76.12 | 76.71 | 76.12 | 76.47 | 16,571 | -0.36(-0.46%) |