Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 74.07 | 74.45 | 73.20 | 73.36 | 3,859,725 | -0.26(-0.35%) |
Feb 28, 2024 | 74.46 | 74.74 | 73.27 | 73.62 | 3,978,524 | -0.23(-0.31%) |
Feb 27, 2024 | 73.21 | 74.16 | 73.14 | 73.85 | 5,300,922 | +1.06(+1.46%) |
Feb 26, 2024 | 71.55 | 73.24 | 71.48 | 72.79 | 3,575,905 | +0.87(+1.21%) |
Feb 23, 2024 | 72.19 | 72.66 | 71.66 | 71.92 | 3,403,251 | -1.68(-2.28%) |
Feb 22, 2024 | 72.99 | 74.05 | 72.91 | 73.60 | 2,735,301 | +0.40(+0.55%) |
Feb 21, 2024 | 72.17 | 73.22 | 72.16 | 73.20 | 3,775,017 | +0.78(+1.08%) |
Feb 20, 2024 | 73.44 | 73.45 | 72.06 | 72.42 | 3,445,880 | -0.99(-1.35%) |
Feb 16, 2024 | 72.95 | 73.63 | 72.44 | 73.41 | 4,209,186 | +0.57(+0.78%) |
Feb 15, 2024 | 71.77 | 73.20 | 71.77 | 72.84 | 4,230,128 | +1.29(+1.80%) |
Feb 14, 2024 | 73.07 | 73.53 | 71.37 | 71.55 | 4,623,851 | -1.10(-1.51%) |
Feb 13, 2024 | 72.54 | 73.22 | 71.95 | 72.65 | 3,630,665 | +0.54(+0.75%) |
Feb 12, 2024 | 71.53 | 72.13 | 71.53 | 72.11 | 3,835,350 | +0.44(+0.61%) |
Feb 09, 2024 | 71.94 | 72.28 | 71.10 | 71.67 | 2,761,714 | +0.15(+0.21%) |
Feb 08, 2024 | 70.27 | 71.60 | 70.22 | 71.52 | 6,135,843 | +2.10(+3.03%) |
Feb 07, 2024 | 68.94 | 69.43 | 68.70 | 69.42 | 5,230,108 | +0.61(+0.89%) |
Feb 06, 2024 | 68.65 | 69.10 | 68.12 | 68.81 | 4,408,321 | +0.63(+0.92%) |
Feb 05, 2024 | 67.83 | 68.59 | 66.85 | 68.18 | 3,281,922 | +0.67(+0.99%) |
Feb 02, 2024 | 68.03 | 68.36 | 67.19 | 67.51 | 5,659,655 | -1.56(-2.26%) |
Feb 01, 2024 | 71.59 | 71.99 | 68.96 | 69.07 | 13,343,781 | -1.85(-2.61%) |
Jan 31, 2024 | 72.32 | 72.37 | 70.66 | 70.92 | 5,070,302 | -1.89(-2.60%) |
Jan 30, 2024 | 72.00 | 73.10 | 71.72 | 72.81 | 3,542,262 | +0.76(+1.05%) |
Jan 29, 2024 | 72.43 | 72.45 | 71.48 | 72.05 | 3,443,544 | -1.05(-1.44%) |
Jan 26, 2024 | 71.98 | 73.19 | 71.13 | 73.10 | 4,822,089 | +0.87(+1.20%) |
Jan 25, 2024 | 71.48 | 72.45 | 71.02 | 72.23 | 4,974,806 | +1.69(+2.40%) |
Jan 24, 2024 | 69.97 | 70.88 | 69.66 | 70.54 | 4,845,159 | +0.88(+1.26%) |
Jan 23, 2024 | 69.34 | 70.33 | 69.12 | 69.66 | 3,162,026 | -0.03(-0.04%) |
Jan 22, 2024 | 68.88 | 70.50 | 68.72 | 69.69 | 4,988,701 | +0.87(+1.26%) |
Jan 19, 2024 | 69.41 | 69.72 | 68.21 | 68.82 | 4,668,868 | -0.24(-0.35%) |
Jan 18, 2024 | 68.36 | 69.31 | 67.79 | 69.06 | 4,672,566 | +1.12(+1.65%) |
Jan 17, 2024 | 66.48 | 67.96 | 66.28 | 67.94 | 4,456,325 | +0.69(+1.03%) |
Jan 16, 2024 | 68.09 | 68.25 | 67.11 | 67.25 | 4,901,609 | -0.77(-1.13%) |
Jan 12, 2024 | 69.38 | 69.81 | 67.57 | 68.02 | 7,198,818 | +0.37(+0.55%) |
Jan 11, 2024 | 68.35 | 68.92 | 67.11 | 67.65 | 7,631,558 | +1.09(+1.64%) |
Jan 10, 2024 | 68.27 | 68.68 | 66.34 | 66.56 | 6,292,607 | -0.83(-1.23%) |
Jan 09, 2024 | 67.30 | 67.95 | 66.71 | 67.39 | 4,388,826 | +0.99(+1.49%) |
Jan 08, 2024 | 66.07 | 66.49 | 65.54 | 66.40 | 6,261,969 | -2.63(-3.81%) |
Jan 05, 2024 | 68.83 | 69.31 | 68.36 | 69.03 | 4,996,551 | +1.46(+2.16%) |
Jan 04, 2024 | 68.19 | 68.39 | 66.40 | 67.57 | 4,991,286 | -0.62(-0.91%) |
Jan 03, 2024 | 66.92 | 68.36 | 66.72 | 68.19 | 7,121,644 | +2.42(+3.68%) |
Jan 02, 2024 | 67.56 | 67.56 | 65.48 | 65.77 | 7,896,262 | -0.88(-1.32%) |
Dec 29, 2023 | 67.68 | 67.75 | 66.63 | 66.65 | 3,305,508 | -0.53(-0.79%) |
Dec 28, 2023 | 68.35 | 68.94 | 66.97 | 67.18 | 5,748,701 | -1.74(-2.52%) |
Dec 27, 2023 | 70.02 | 70.17 | 68.90 | 68.92 | 3,778,196 | -1.29(-1.84%) |
Dec 26, 2023 | 70.52 | 71.10 | 70.11 | 70.21 | 4,993,317 | +1.52(+2.21%) |
Dec 22, 2023 | 69.63 | 69.96 | 68.49 | 68.69 | 4,301,880 | -0.34(-0.49%) |
Dec 21, 2023 | 68.13 | 69.08 | 68.13 | 69.03 | 3,281,895 | +0.24(+0.35%) |
Dec 20, 2023 | 70.15 | 70.30 | 68.66 | 68.79 | 5,213,539 | -0.57(-0.82%) |
Dec 19, 2023 | 68.30 | 69.43 | 68.25 | 69.36 | 4,031,126 | +1.27(+1.87%) |
Dec 18, 2023 | 68.89 | 69.58 | 67.55 | 68.09 | 5,545,758 | +0.94(+1.40%) |
Dec 15, 2023 | 67.19 | 67.32 | 65.88 | 67.15 | 3,642,197 | -0.01(-0.01%) |
Dec 14, 2023 | 66.95 | 67.80 | 66.90 | 67.16 | 5,059,352 | +1.83(+2.80%) |
Dec 13, 2023 | 64.42 | 65.35 | 64.34 | 65.33 | 3,566,078 | +1.08(+1.68%) |
Dec 12, 2023 | 64.93 | 65.06 | 63.84 | 64.25 | 7,095,147 | -2.55(-3.82%) |
Dec 11, 2023 | 66.50 | 67.03 | 65.98 | 66.80 | 2,587,639 | +0.27(+0.41%) |
Dec 08, 2023 | 66.11 | 66.90 | 65.92 | 66.53 | 4,055,470 | +1.42(+2.18%) |
Dec 07, 2023 | 65.65 | 65.74 | 64.35 | 65.11 | 4,554,875 | +0.35(+0.54%) |
Dec 06, 2023 | 65.98 | 66.35 | 64.61 | 64.76 | 9,492,453 | -2.82(-4.17%) |
Dec 05, 2023 | 68.74 | 69.24 | 67.47 | 67.58 | 4,825,522 | -0.89(-1.30%) |
Dec 04, 2023 | 68.66 | 69.77 | 67.87 | 68.47 | 5,095,289 | -0.77(-1.11%) |