Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 73.32 | 73.77 | 72.52 | 73.29 | 2,929,650 | +0.50(+0.69%) |
Feb 28, 2024 | 72.55 | 72.99 | 72.44 | 72.79 | 1,395,507 | -0.22(-0.30%) |
Feb 27, 2024 | 72.95 | 73.08 | 72.39 | 73.01 | 1,610,489 | +0.23(+0.32%) |
Feb 26, 2024 | 73.43 | 73.56 | 72.73 | 72.78 | 5,785,147 | -0.55(-0.75%) |
Feb 23, 2024 | 73.72 | 73.98 | 73.11 | 73.33 | 2,416,189 | +0.09(+0.12%) |
Feb 22, 2024 | 72.24 | 73.50 | 71.97 | 73.24 | 3,398,287 | +2.89(+4.11%) |
Feb 21, 2024 | 69.85 | 70.40 | 69.32 | 70.35 | 2,450,450 | +0.09(+0.13%) |
Feb 20, 2024 | 70.53 | 70.71 | 69.59 | 70.26 | 3,036,111 | -0.78(-1.10%) |
Feb 16, 2024 | 71.69 | 71.98 | 70.84 | 71.04 | 5,339,597 | -0.73(-1.02%) |
Feb 15, 2024 | 71.00 | 71.81 | 70.86 | 71.77 | 2,888,854 | +0.93(+1.31%) |
Feb 14, 2024 | 70.34 | 70.98 | 69.67 | 70.84 | 3,095,962 | +1.24(+1.78%) |
Feb 13, 2024 | 69.73 | 70.10 | 68.63 | 69.60 | 6,515,572 | -1.96(-2.74%) |
Feb 12, 2024 | 71.65 | 72.29 | 71.38 | 71.56 | 2,079,462 | -0.11(-0.15%) |
Feb 09, 2024 | 71.01 | 71.78 | 70.89 | 71.67 | 2,295,050 | +0.81(+1.14%) |
Feb 08, 2024 | 70.78 | 70.96 | 70.57 | 70.86 | 1,801,888 | +0.06(+0.08%) |
Feb 07, 2024 | 70.32 | 70.94 | 70.06 | 70.80 | 2,490,018 | +1.14(+1.64%) |
Feb 06, 2024 | 69.55 | 69.76 | 69.13 | 69.66 | 2,140,165 | +0.37(+0.53%) |
Feb 05, 2024 | 69.61 | 69.73 | 68.64 | 69.29 | 8,293,223 | -0.51(-0.73%) |
Feb 02, 2024 | 68.50 | 70.28 | 68.41 | 69.80 | 4,205,621 | +1.41(+2.06%) |
Feb 01, 2024 | 67.11 | 68.39 | 66.89 | 68.39 | 3,975,211 | +1.70(+2.55%) |
Jan 31, 2024 | 68.30 | 68.41 | 66.68 | 66.69 | 5,153,219 | -2.23(-3.24%) |
Jan 30, 2024 | 68.85 | 69.14 | 68.72 | 68.92 | 4,746,163 | -0.14(-0.20%) |
Jan 29, 2024 | 68.08 | 69.09 | 67.92 | 69.06 | 2,758,257 | +1.04(+1.53%) |
Jan 26, 2024 | 68.07 | 68.47 | 67.76 | 68.02 | 2,335,162 | -0.18(-0.26%) |
Jan 25, 2024 | 68.05 | 68.26 | 67.47 | 68.20 | 2,335,910 | +0.73(+1.08%) |
Jan 24, 2024 | 68.14 | 68.42 | 67.39 | 67.47 | 6,083,707 | +0.09(+0.13%) |
Jan 23, 2024 | 67.13 | 67.42 | 66.80 | 67.38 | 1,794,301 | +0.41(+0.61%) |
Jan 22, 2024 | 67.11 | 67.46 | 66.79 | 66.97 | 3,358,854 | +0.28(+0.42%) |
Jan 19, 2024 | 65.41 | 66.78 | 65.21 | 66.69 | 6,817,703 | +1.60(+2.46%) |
Jan 18, 2024 | 64.41 | 65.24 | 63.99 | 65.09 | 3,065,039 | +1.10(+1.72%) |
Jan 17, 2024 | 63.87 | 64.12 | 63.33 | 63.99 | 3,570,555 | -0.72(-1.11%) |
Jan 16, 2024 | 64.81 | 65.18 | 64.21 | 64.71 | 7,635,945 | -0.49(-0.75%) |
Jan 12, 2024 | 65.52 | 65.75 | 64.83 | 65.20 | 3,539,699 | +0.05(+0.08%) |
Jan 11, 2024 | 65.49 | 65.62 | 64.03 | 65.15 | 3,444,079 | -0.09(-0.14%) |
Jan 10, 2024 | 64.60 | 65.48 | 64.52 | 65.24 | 2,248,064 | +0.73(+1.13%) |
Jan 09, 2024 | 63.99 | 64.81 | 63.84 | 64.51 | 6,497,790 | -0.23(-0.36%) |
Jan 08, 2024 | 63.06 | 64.78 | 63.05 | 64.74 | 3,286,166 | +1.79(+2.84%) |
Jan 05, 2024 | 62.82 | 63.62 | 62.54 | 62.95 | 8,826,301 | +0.16(+0.25%) |
Jan 04, 2024 | 63.07 | 63.77 | 62.73 | 62.79 | 2,767,336 | -0.44(-0.70%) |
Jan 03, 2024 | 63.69 | 63.89 | 63.07 | 63.23 | 4,360,663 | -1.07(-1.66%) |
Jan 02, 2024 | 64.17 | 64.57 | 63.71 | 64.30 | 3,396,783 | -0.77(-1.18%) |
Dec 29, 2023 | 65.37 | 65.51 | 64.49 | 65.07 | 2,365,221 | -0.35(-0.54%) |
Dec 28, 2023 | 65.48 | 65.66 | 65.33 | 65.42 | 1,539,218 | +0.01(+0.02%) |
Dec 27, 2023 | 65.14 | 65.47 | 65.00 | 65.41 | 2,101,769 | +0.24(+0.37%) |
Dec 26, 2023 | 64.79 | 65.45 | 64.76 | 65.17 | 1,731,969 | +0.50(+0.77%) |
Dec 22, 2023 | 64.74 | 65.15 | 64.15 | 64.67 | 3,043,559 | +0.26(+0.40%) |
Dec 21, 2023 | 64.05 | 64.50 | 63.39 | 64.41 | 3,084,284 | +1.24(+1.96%) |
Dec 20, 2023 | 64.85 | 65.36 | 63.15 | 63.17 | 4,473,498 | -1.93(-2.97%) |
Dec 19, 2023 | 64.46 | 65.11 | 64.46 | 65.10 | 1,978,129 | +0.76(+1.18%) |
Dec 18, 2023 | 64.04 | 64.58 | 64.00 | 64.34 | 1,956,140 | +0.73(+1.15%) |
Dec 15, 2023 | 63.65 | 63.96 | 63.38 | 63.61 | 2,638,025 | -0.25(-0.39%) |
Dec 14, 2023 | 63.99 | 64.30 | 63.11 | 63.86 | 3,432,647 | +0.42(+0.66%) |
Dec 13, 2023 | 61.88 | 63.53 | 61.76 | 63.44 | 2,741,268 | +1.66(+2.68%) |
Dec 12, 2023 | 61.12 | 61.80 | 60.85 | 61.79 | 1,769,519 | +0.56(+0.91%) |
Dec 11, 2023 | 60.62 | 61.27 | 60.53 | 61.23 | 2,914,127 | +0.48(+0.79%) |
Dec 08, 2023 | 60.06 | 60.90 | 59.98 | 60.75 | 3,156,020 | +0.50(+0.83%) |
Dec 07, 2023 | 59.89 | 60.42 | 59.76 | 60.25 | 1,957,432 | +0.87(+1.46%) |
Dec 06, 2023 | 60.43 | 60.45 | 59.26 | 59.38 | 2,645,024 | -0.50(-0.83%) |
Dec 05, 2023 | 59.51 | 60.12 | 59.42 | 59.88 | 2,327,742 | -0.02(-0.03%) |
Dec 04, 2023 | 59.62 | 59.97 | 59.29 | 59.90 | 2,683,557 | -0.65(-1.07%) |