Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 77.42 | 77.55 | 76.86 | 77.25 | 17,221,664 | +0.20(+0.26%) |
Feb 28, 2024 | 76.98 | 77.14 | 76.92 | 77.05 | 12,196,635 | -0.45(-0.58%) |
Feb 27, 2024 | 77.34 | 77.56 | 77.28 | 77.50 | 11,111,078 | +0.21(+0.27%) |
Feb 26, 2024 | 77.46 | 77.46 | 77.15 | 77.29 | 15,015,195 | -0.11(-0.14%) |
Feb 23, 2024 | 77.38 | 77.53 | 77.27 | 77.40 | 11,399,971 | +0.10(+0.13%) |
Feb 22, 2024 | 77.07 | 77.32 | 76.93 | 77.30 | 15,470,642 | +0.86(+1.13%) |
Feb 21, 2024 | 76.22 | 76.47 | 76.09 | 76.44 | 11,433,752 | +0.06(+0.08%) |
Feb 20, 2024 | 76.55 | 76.63 | 76.18 | 76.38 | 15,285,825 | +0.31(+0.41%) |
Feb 16, 2024 | 75.98 | 76.39 | 75.80 | 76.07 | 13,381,558 | +0.12(+0.16%) |
Feb 15, 2024 | 75.46 | 75.97 | 75.45 | 75.95 | 14,117,837 | +0.85(+1.13%) |
Feb 14, 2024 | 74.76 | 75.12 | 74.70 | 75.10 | 13,248,016 | +0.83(+1.12%) |
Feb 13, 2024 | 74.62 | 74.72 | 74.02 | 74.27 | 14,942,491 | -1.16(-1.54%) |
Feb 12, 2024 | 75.27 | 75.66 | 75.25 | 75.43 | 6,911,460 | +0.13(+0.17%) |
Feb 09, 2024 | 75.05 | 75.35 | 74.88 | 75.30 | 11,001,146 | +0.26(+0.35%) |
Feb 08, 2024 | 75.05 | 75.10 | 74.82 | 75.04 | 9,578,468 | -0.13(-0.17%) |
Feb 07, 2024 | 75.17 | 75.28 | 75.00 | 75.17 | 10,485,090 | -0.04(-0.05%) |
Feb 06, 2024 | 74.72 | 75.23 | 74.68 | 75.21 | 13,886,584 | +0.46(+0.62%) |
Feb 05, 2024 | 74.70 | 74.92 | 74.33 | 74.75 | 15,612,200 | -0.40(-0.53%) |
Feb 02, 2024 | 75.13 | 75.20 | 74.81 | 75.15 | 15,579,851 | -0.60(-0.79%) |
Feb 01, 2024 | 75.19 | 75.77 | 75.03 | 75.75 | 17,189,422 | +0.74(+0.99%) |
Jan 31, 2024 | 75.73 | 75.97 | 74.90 | 75.01 | 23,905,988 | -0.38(-0.50%) |
Jan 30, 2024 | 75.38 | 75.48 | 75.10 | 75.39 | 11,708,418 | -0.10(-0.13%) |
Jan 29, 2024 | 75.02 | 75.57 | 74.92 | 75.49 | 13,338,855 | +0.44(+0.59%) |
Jan 26, 2024 | 75.11 | 75.23 | 74.98 | 75.05 | 16,628,520 | +0.33(+0.44%) |
Jan 25, 2024 | 74.69 | 74.73 | 74.33 | 74.72 | 15,268,803 | +0.21(+0.28%) |
Jan 24, 2024 | 74.93 | 75.00 | 74.50 | 74.51 | 16,314,563 | +0.56(+0.76%) |
Jan 23, 2024 | 73.78 | 74.00 | 73.62 | 73.95 | 13,633,105 | -0.21(-0.28%) |
Jan 22, 2024 | 74.11 | 74.38 | 74.03 | 74.16 | 15,424,825 | +0.23(+0.31%) |
Jan 19, 2024 | 73.56 | 73.94 | 73.30 | 73.93 | 15,792,198 | +0.17(+0.23%) |
Jan 18, 2024 | 73.42 | 73.78 | 73.26 | 73.76 | 16,388,961 | +0.65(+0.89%) |
Jan 17, 2024 | 72.83 | 73.14 | 72.58 | 73.11 | 16,381,455 | -0.70(-0.95%) |
Jan 16, 2024 | 74.16 | 74.25 | 73.66 | 73.81 | 19,803,514 | -1.26(-1.68%) |
Jan 12, 2024 | 75.26 | 75.50 | 74.93 | 75.07 | 11,329,293 | +0.31(+0.41%) |
Jan 11, 2024 | 74.97 | 75.06 | 74.10 | 74.76 | 16,424,591 | -0.01(-0.01%) |
Jan 10, 2024 | 74.61 | 74.88 | 74.54 | 74.77 | 12,191,304 | +0.48(+0.65%) |
Jan 09, 2024 | 74.29 | 74.47 | 74.18 | 74.29 | 10,218,776 | -0.67(-0.89%) |
Jan 08, 2024 | 74.33 | 74.98 | 74.27 | 74.96 | 16,250,149 | +0.79(+1.07%) |
Jan 05, 2024 | 74.03 | 74.82 | 73.95 | 74.17 | 20,636,708 | +0.05(+0.07%) |
Jan 04, 2024 | 73.94 | 74.49 | 73.94 | 74.12 | 11,977,052 | +0.17(+0.23%) |
Jan 03, 2024 | 73.78 | 74.16 | 73.58 | 73.95 | 18,964,232 | -0.56(-0.75%) |
Jan 02, 2024 | 74.54 | 74.87 | 74.41 | 74.51 | 18,177,556 | -0.84(-1.11%) |
Dec 29, 2023 | 75.38 | 75.59 | 75.15 | 75.35 | 21,346,352 | +0.08(+0.11%) |
Dec 28, 2023 | 75.45 | 75.66 | 75.25 | 75.27 | 16,832,008 | -0.20(-0.27%) |
Dec 27, 2023 | 75.12 | 75.53 | 75.11 | 75.47 | 13,103,796 | +0.40(+0.53%) |
Dec 26, 2023 | 74.81 | 75.19 | 74.81 | 75.07 | 8,915,418 | +0.34(+0.45%) |
Dec 22, 2023 | 74.82 | 74.97 | 74.53 | 74.73 | 12,184,504 | +0.07(+0.09%) |
Dec 21, 2023 | 74.26 | 74.66 | 74.10 | 74.66 | 16,387,425 | +1.19(+1.62%) |
Dec 20, 2023 | 74.24 | 74.42 | 73.42 | 73.47 | 22,815,110 | -0.75(-1.01%) |
Dec 19, 2023 | 74.00 | 74.27 | 74.00 | 74.22 | 16,384,267 | +0.62(+0.85%) |
Dec 18, 2023 | 73.73 | 73.78 | 73.38 | 73.60 | 14,775,344 | +0.18(+0.24%) |
Dec 15, 2023 | 73.78 | 73.92 | 73.37 | 73.42 | 22,701,850 | -0.72(-0.97%) |
Dec 14, 2023 | 73.96 | 74.40 | 73.79 | 74.14 | 25,309,030 | +0.54(+0.74%) |
Dec 13, 2023 | 72.60 | 73.67 | 72.25 | 73.60 | 16,970,616 | +1.06(+1.46%) |
Dec 12, 2023 | 72.29 | 72.54 | 72.06 | 72.54 | 13,374,604 | +0.13(+0.18%) |
Dec 11, 2023 | 72.13 | 72.45 | 72.11 | 72.41 | 12,527,142 | +0.18(+0.25%) |
Dec 08, 2023 | 71.84 | 72.34 | 71.82 | 72.23 | 13,490,696 | +0.22(+0.30%) |
Dec 07, 2023 | 71.82 | 72.22 | 71.53 | 72.02 | 14,691,028 | +0.35(+0.48%) |
Dec 06, 2023 | 72.17 | 72.31 | 71.65 | 71.67 | 16,754,076 | +0.22(+0.30%) |
Dec 05, 2023 | 71.48 | 71.92 | 71.34 | 71.45 | 17,749,318 | -0.26(-0.36%) |
Dec 04, 2023 | 71.56 | 71.87 | 71.44 | 71.71 | 14,964,032 | -0.56(-0.78%) |