Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 75.16 | 75.27 | 74.59 | 75.13 | 945,877 | +0.07(+0.09%) |
Feb 28, 2024 | 74.99 | 75.49 | 74.83 | 75.06 | 686,313 | +0.07(+0.09%) |
Feb 27, 2024 | 74.41 | 75.03 | 73.98 | 74.99 | 937,234 | +0.45(+0.60%) |
Feb 26, 2024 | 75.12 | 75.33 | 74.51 | 74.54 | 722,562 | -0.65(-0.86%) |
Feb 23, 2024 | 74.96 | 75.41 | 74.87 | 75.19 | 483,907 | +0.28(+0.37%) |
Feb 22, 2024 | 74.50 | 74.99 | 74.15 | 74.91 | 746,102 | +0.59(+0.79%) |
Feb 21, 2024 | 74.16 | 74.45 | 73.83 | 74.32 | 925,492 | +0.45(+0.61%) |
Feb 20, 2024 | 74.00 | 74.55 | 73.68 | 73.87 | 890,877 | -0.41(-0.55%) |
Feb 16, 2024 | 75.16 | 75.24 | 74.21 | 74.28 | 932,518 | -0.88(-1.17%) |
Feb 15, 2024 | 73.48 | 75.31 | 73.39 | 75.16 | 1,207,486 | +1.70(+2.31%) |
Feb 14, 2024 | 73.23 | 73.50 | 72.94 | 73.46 | 997,268 | +0.50(+0.68%) |
Feb 13, 2024 | 73.33 | 73.79 | 72.44 | 72.96 | 1,299,601 | -0.08(-0.11%) |
Feb 12, 2024 | 72.93 | 73.47 | 72.60 | 73.04 | 835,036 | +0.35(+0.48%) |
Feb 09, 2024 | 71.72 | 72.70 | 71.60 | 72.69 | 671,987 | +0.73(+1.01%) |
Feb 08, 2024 | 72.41 | 72.46 | 71.46 | 71.96 | 1,073,429 | -0.64(-0.88%) |
Feb 07, 2024 | 72.90 | 72.94 | 72.33 | 72.60 | 865,409 | -0.15(-0.21%) |
Feb 06, 2024 | 72.54 | 73.11 | 72.35 | 72.75 | 1,401,926 | +0.02(+0.03%) |
Feb 05, 2024 | 74.53 | 75.18 | 72.21 | 72.73 | 1,619,501 | -0.25(-0.34%) |
Feb 02, 2024 | 72.47 | 73.14 | 72.38 | 72.98 | 869,926 | +0.74(+1.02%) |
Feb 01, 2024 | 72.22 | 72.52 | 71.39 | 72.24 | 1,043,907 | -0.56(-0.77%) |
Jan 31, 2024 | 73.79 | 73.94 | 72.77 | 72.80 | 932,383 | -0.92(-1.25%) |
Jan 30, 2024 | 73.01 | 73.74 | 73.01 | 73.72 | 756,116 | +0.51(+0.70%) |
Jan 29, 2024 | 72.55 | 73.25 | 72.39 | 73.21 | 676,124 | +0.49(+0.67%) |
Jan 26, 2024 | 72.97 | 73.32 | 72.59 | 72.72 | 1,195,180 | -0.20(-0.27%) |
Jan 25, 2024 | 73.39 | 73.58 | 72.43 | 72.92 | 899,020 | -0.11(-0.15%) |
Jan 24, 2024 | 73.00 | 73.38 | 72.92 | 73.03 | 494,959 | +0.34(+0.47%) |
Jan 23, 2024 | 72.99 | 73.33 | 72.69 | 72.69 | 514,627 | -0.30(-0.41%) |
Jan 22, 2024 | 72.29 | 73.23 | 72.27 | 72.99 | 798,812 | +0.85(+1.18%) |
Jan 19, 2024 | 71.89 | 72.40 | 71.52 | 72.14 | 833,536 | +0.71(+0.99%) |
Jan 18, 2024 | 70.65 | 71.48 | 70.53 | 71.43 | 511,893 | +0.55(+0.78%) |
Jan 17, 2024 | 70.93 | 71.82 | 70.74 | 70.88 | 487,224 | -0.16(-0.22%) |
Jan 16, 2024 | 70.77 | 71.14 | 70.65 | 71.04 | 721,083 | +0.02(+0.03%) |
Jan 12, 2024 | 71.44 | 71.78 | 70.76 | 71.02 | 464,376 | +0.08(+0.11%) |
Jan 11, 2024 | 70.81 | 71.06 | 70.30 | 70.94 | 440,897 | +0.03(+0.04%) |
Jan 10, 2024 | 70.61 | 71.04 | 70.46 | 70.91 | 476,604 | -0.02(-0.03%) |
Jan 09, 2024 | 70.98 | 71.15 | 70.17 | 70.93 | 462,073 | -0.27(-0.38%) |
Jan 08, 2024 | 71.25 | 71.35 | 70.45 | 71.20 | 532,644 | +0.07(+0.10%) |
Jan 05, 2024 | 70.84 | 71.43 | 70.71 | 71.13 | 684,000 | +0.49(+0.69%) |
Jan 04, 2024 | 70.66 | 71.16 | 70.62 | 70.64 | 657,824 | +0.43(+0.61%) |
Jan 03, 2024 | 70.43 | 70.97 | 70.17 | 70.21 | 710,257 | -0.19(-0.27%) |
Jan 02, 2024 | 69.59 | 70.42 | 69.58 | 70.40 | 823,561 | +0.87(+1.25%) |
Dec 29, 2023 | 69.50 | 69.64 | 69.13 | 69.53 | 611,862 | +0.12(+0.17%) |
Dec 28, 2023 | 69.18 | 69.58 | 69.18 | 69.41 | 410,013 | +0.29(+0.42%) |
Dec 27, 2023 | 68.75 | 69.19 | 68.70 | 69.12 | 432,533 | +0.19(+0.28%) |
Dec 26, 2023 | 68.64 | 69.16 | 68.43 | 68.93 | 416,686 | +0.19(+0.28%) |
Dec 22, 2023 | 68.74 | 68.96 | 68.52 | 68.74 | 437,240 | +0.28(+0.41%) |
Dec 21, 2023 | 68.04 | 68.50 | 67.79 | 68.46 | 490,210 | +0.41(+0.60%) |
Dec 20, 2023 | 68.59 | 69.02 | 67.97 | 68.05 | 784,355 | -0.79(-1.15%) |
Dec 19, 2023 | 68.37 | 68.98 | 68.14 | 68.84 | 1,013,507 | +0.40(+0.58%) |
Dec 18, 2023 | 68.25 | 68.60 | 67.87 | 68.44 | 1,063,949 | +0.50(+0.74%) |
Dec 15, 2023 | 68.03 | 68.25 | 67.14 | 67.94 | 3,250,370 | -0.69(-1.00%) |
Dec 14, 2023 | 70.37 | 70.37 | 68.49 | 68.63 | 1,834,072 | -1.64(-2.33%) |
Dec 13, 2023 | 69.85 | 70.34 | 69.64 | 70.27 | 1,026,851 | +0.39(+0.56%) |
Dec 12, 2023 | 69.59 | 70.32 | 69.50 | 69.88 | 652,765 | +0.22(+0.32%) |
Dec 11, 2023 | 68.83 | 69.79 | 68.83 | 69.66 | 736,841 | +0.88(+1.28%) |
Dec 08, 2023 | 68.80 | 68.88 | 68.42 | 68.78 | 618,870 | +0.02(+0.03%) |
Dec 07, 2023 | 69.72 | 69.89 | 68.51 | 68.76 | 1,013,338 | -0.66(-0.95%) |
Dec 06, 2023 | 70.39 | 70.68 | 69.24 | 69.42 | 592,874 | -0.86(-1.22%) |
Dec 05, 2023 | 70.58 | 70.82 | 70.14 | 70.28 | 746,210 | -0.38(-0.54%) |
Dec 04, 2023 | 69.64 | 70.79 | 69.45 | 70.66 | 952,527 | +0.71(+1.01%) |