Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 74.99 | 75.17 | 73.68 | 74.40 | 865,916 | -0.32(-0.43%) |
Feb 28, 2024 | 75.29 | 75.65 | 74.49 | 74.72 | 417,342 | -0.62(-0.82%) |
Feb 27, 2024 | 75.28 | 75.89 | 75.04 | 75.34 | 417,210 | -0.05(-0.07%) |
Feb 26, 2024 | 75.37 | 75.85 | 74.80 | 75.39 | 596,114 | +0.14(+0.19%) |
Feb 23, 2024 | 74.30 | 75.77 | 74.16 | 75.25 | 677,437 | +1.09(+1.47%) |
Feb 22, 2024 | 74.53 | 74.80 | 73.92 | 74.16 | 891,008 | -0.37(-0.50%) |
Feb 21, 2024 | 73.76 | 74.76 | 73.74 | 74.53 | 735,582 | +0.52(+0.70%) |
Feb 20, 2024 | 73.27 | 74.27 | 73.02 | 74.01 | 554,830 | +0.46(+0.63%) |
Feb 16, 2024 | 73.77 | 74.14 | 73.14 | 73.55 | 451,995 | -0.23(-0.31%) |
Feb 15, 2024 | 73.73 | 74.40 | 73.35 | 73.78 | 394,788 | +0.43(+0.59%) |
Feb 14, 2024 | 73.41 | 73.68 | 72.57 | 73.35 | 591,760 | +0.28(+0.38%) |
Feb 13, 2024 | 72.79 | 74.10 | 72.53 | 73.07 | 705,931 | -0.50(-0.68%) |
Feb 12, 2024 | 72.90 | 73.60 | 72.38 | 73.57 | 643,685 | +0.64(+0.88%) |
Feb 09, 2024 | 74.17 | 74.17 | 72.42 | 72.93 | 738,988 | -0.52(-0.71%) |
Feb 08, 2024 | 73.50 | 76.84 | 72.37 | 73.45 | 1,992,892 | +0.69(+0.95%) |
Feb 07, 2024 | 72.27 | 73.65 | 71.99 | 72.76 | 805,421 | +0.57(+0.79%) |
Feb 06, 2024 | 71.79 | 72.55 | 71.78 | 72.19 | 502,195 | +0.37(+0.52%) |
Feb 05, 2024 | 72.23 | 72.47 | 70.83 | 71.82 | 705,458 | -0.46(-0.64%) |
Feb 02, 2024 | 72.58 | 73.28 | 71.96 | 72.28 | 482,757 | -0.72(-0.99%) |
Feb 01, 2024 | 70.88 | 73.38 | 70.88 | 73.00 | 765,068 | +1.96(+2.76%) |
Jan 31, 2024 | 72.43 | 72.99 | 71.02 | 71.04 | 464,993 | -0.83(-1.15%) |
Jan 30, 2024 | 72.03 | 72.22 | 71.51 | 71.87 | 406,061 | +0.27(+0.38%) |
Jan 29, 2024 | 71.24 | 71.67 | 70.74 | 71.60 | 638,616 | -0.08(-0.11%) |
Jan 26, 2024 | 71.56 | 72.09 | 70.82 | 71.68 | 543,003 | +0.49(+0.69%) |
Jan 25, 2024 | 70.79 | 71.19 | 69.95 | 71.19 | 511,027 | +0.65(+0.92%) |
Jan 24, 2024 | 70.96 | 70.97 | 70.17 | 70.54 | 387,699 | -0.23(-0.32%) |
Jan 23, 2024 | 71.00 | 71.00 | 70.21 | 70.77 | 336,850 | -0.20(-0.28%) |
Jan 22, 2024 | 70.77 | 71.43 | 70.72 | 70.97 | 360,994 | +0.51(+0.72%) |
Jan 19, 2024 | 71.00 | 71.00 | 69.99 | 70.46 | 388,087 | -0.40(-0.56%) |
Jan 18, 2024 | 69.95 | 70.87 | 69.77 | 70.86 | 492,440 | +1.07(+1.53%) |
Jan 17, 2024 | 71.34 | 71.83 | 69.72 | 69.79 | 452,047 | -1.66(-2.32%) |
Jan 16, 2024 | 68.74 | 71.50 | 67.94 | 71.45 | 1,042,522 | +2.51(+3.64%) |
Jan 12, 2024 | 69.20 | 70.00 | 68.57 | 68.94 | 641,313 | +0.05(+0.07%) |
Jan 11, 2024 | 68.38 | 69.05 | 68.05 | 68.89 | 441,236 | +0.43(+0.63%) |
Jan 10, 2024 | 68.15 | 68.95 | 68.15 | 68.46 | 422,123 | +0.20(+0.29%) |
Jan 09, 2024 | 67.85 | 68.41 | 67.43 | 68.26 | 361,588 | +0.24(+0.35%) |
Jan 08, 2024 | 68.09 | 68.50 | 67.12 | 68.02 | 429,924 | -0.02(-0.03%) |
Jan 05, 2024 | 66.98 | 68.42 | 66.87 | 68.04 | 1,040,141 | +1.16(+1.73%) |
Jan 04, 2024 | 67.07 | 67.53 | 66.36 | 66.88 | 781,762 | -0.22(-0.33%) |
Jan 03, 2024 | 67.01 | 67.31 | 66.55 | 67.10 | 509,784 | -0.06(-0.09%) |
Jan 02, 2024 | 66.00 | 67.19 | 65.99 | 67.16 | 520,485 | +0.44(+0.66%) |
Dec 29, 2023 | 67.17 | 67.27 | 66.36 | 66.72 | 431,833 | -0.37(-0.55%) |
Dec 28, 2023 | 67.15 | 67.71 | 66.80 | 67.09 | 362,939 | -0.31(-0.46%) |
Dec 27, 2023 | 67.44 | 67.67 | 67.29 | 67.40 | 428,805 | +0.09(+0.13%) |
Dec 26, 2023 | 67.03 | 67.75 | 66.85 | 67.31 | 275,700 | +0.28(+0.42%) |
Dec 22, 2023 | 66.69 | 67.30 | 66.48 | 67.03 | 439,430 | +0.66(+0.99%) |
Dec 21, 2023 | 65.95 | 66.52 | 65.81 | 66.37 | 365,566 | +0.71(+1.08%) |
Dec 20, 2023 | 66.34 | 66.56 | 65.65 | 65.66 | 481,180 | -0.91(-1.36%) |
Dec 19, 2023 | 66.11 | 66.68 | 65.95 | 66.57 | 494,033 | +0.75(+1.14%) |
Dec 18, 2023 | 65.56 | 66.11 | 65.24 | 65.82 | 605,153 | +0.46(+0.70%) |
Dec 15, 2023 | 66.94 | 67.15 | 65.18 | 65.36 | 1,890,902 | -2.01(-2.98%) |
Dec 14, 2023 | 67.43 | 68.13 | 67.20 | 67.37 | 988,560 | +0.55(+0.82%) |
Dec 13, 2023 | 65.82 | 67.19 | 65.72 | 66.82 | 739,325 | +0.98(+1.49%) |
Dec 12, 2023 | 65.51 | 66.31 | 65.19 | 65.84 | 599,941 | +0.36(+0.55%) |
Dec 11, 2023 | 64.97 | 65.60 | 64.23 | 65.48 | 653,217 | +0.83(+1.28%) |
Dec 08, 2023 | 64.76 | 64.88 | 64.01 | 64.66 | 676,009 | -0.19(-0.29%) |
Dec 07, 2023 | 64.91 | 64.98 | 64.13 | 64.84 | 473,598 | -0.11(-0.17%) |
Dec 06, 2023 | 65.45 | 65.96 | 64.54 | 64.95 | 412,837 | -0.37(-0.57%) |
Dec 05, 2023 | 66.43 | 66.64 | 65.23 | 65.32 | 422,331 | -1.36(-2.03%) |
Dec 04, 2023 | 66.35 | 66.88 | 66.04 | 66.68 | 548,329 | +0.44(+0.66%) |