Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 78.34 | 78.61 | 77.30 | 78.43 | 4,830,661 | +0.04(+0.05%) |
Feb 28, 2024 | 79.72 | 80.07 | 78.19 | 78.39 | 2,997,077 | -2.02(-2.51%) |
Feb 27, 2024 | 80.25 | 80.67 | 79.87 | 80.41 | 1,993,519 | +0.18(+0.22%) |
Feb 26, 2024 | 80.69 | 81.42 | 79.97 | 80.23 | 2,510,245 | +0.01(+0.01%) |
Feb 23, 2024 | 80.18 | 80.70 | 79.60 | 80.22 | 2,136,803 | +0.15(+0.19%) |
Feb 22, 2024 | 79.24 | 80.17 | 78.89 | 80.07 | 3,058,654 | +0.90(+1.14%) |
Feb 21, 2024 | 79.60 | 79.60 | 78.69 | 79.17 | 1,871,371 | -0.12(-0.15%) |
Feb 20, 2024 | 78.70 | 79.84 | 78.40 | 79.29 | 3,663,571 | +0.55(+0.70%) |
Feb 16, 2024 | 78.39 | 79.01 | 78.07 | 78.74 | 2,259,779 | +0.44(+0.56%) |
Feb 15, 2024 | 77.73 | 78.46 | 77.64 | 78.30 | 1,906,630 | +0.81(+1.05%) |
Feb 14, 2024 | 76.90 | 77.54 | 76.66 | 77.49 | 2,017,194 | +0.79(+1.03%) |
Feb 13, 2024 | 77.82 | 78.39 | 76.49 | 76.70 | 2,379,929 | -1.21(-1.55%) |
Feb 12, 2024 | 77.19 | 78.07 | 76.60 | 77.91 | 2,416,322 | +0.58(+0.75%) |
Feb 09, 2024 | 76.31 | 77.36 | 75.89 | 77.33 | 2,508,555 | +0.83(+1.08%) |
Feb 08, 2024 | 75.29 | 76.58 | 74.68 | 76.50 | 3,281,522 | +1.58(+2.11%) |
Feb 07, 2024 | 75.02 | 75.87 | 74.33 | 74.92 | 4,649,700 | +0.00(+0.00%) |
Feb 06, 2024 | 73.75 | 76.39 | 71.48 | 74.92 | 4,652,395 | +0.85(+1.15%) |
Feb 05, 2024 | 75.30 | 75.30 | 74.05 | 74.07 | 3,350,863 | -1.34(-1.78%) |
Feb 02, 2024 | 75.51 | 75.73 | 74.63 | 75.41 | 2,265,459 | +0.11(+0.15%) |
Feb 01, 2024 | 75.16 | 75.88 | 74.19 | 75.30 | 2,548,194 | -0.01(-0.01%) |
Jan 31, 2024 | 75.46 | 75.75 | 75.04 | 75.31 | 3,095,364 | +0.45(+0.60%) |
Jan 30, 2024 | 74.21 | 74.93 | 73.90 | 74.86 | 2,265,744 | +0.80(+1.08%) |
Jan 29, 2024 | 73.51 | 74.25 | 73.28 | 74.06 | 2,072,354 | +0.29(+0.39%) |
Jan 26, 2024 | 73.80 | 74.14 | 73.18 | 73.77 | 2,979,253 | +0.22(+0.30%) |
Jan 25, 2024 | 72.95 | 74.67 | 71.81 | 73.55 | 5,121,179 | -1.93(-2.56%) |
Jan 24, 2024 | 76.31 | 77.29 | 75.26 | 75.48 | 3,155,536 | -0.08(-0.11%) |
Jan 23, 2024 | 75.19 | 76.14 | 75.18 | 75.56 | 2,200,336 | +0.39(+0.52%) |
Jan 22, 2024 | 74.54 | 75.34 | 73.82 | 75.17 | 3,179,647 | +1.02(+1.38%) |
Jan 19, 2024 | 76.72 | 76.76 | 74.12 | 74.15 | 4,026,209 | -2.45(-3.20%) |
Jan 18, 2024 | 74.61 | 76.71 | 74.27 | 76.60 | 3,081,353 | -1.40(-1.79%) |
Jan 17, 2024 | 78.85 | 79.56 | 77.78 | 78.00 | 2,567,565 | -0.72(-0.91%) |
Jan 16, 2024 | 79.14 | 79.31 | 78.42 | 78.72 | 2,765,927 | -0.09(-0.11%) |
Jan 12, 2024 | 77.38 | 79.00 | 76.61 | 78.81 | 2,966,223 | -0.66(-0.83%) |
Jan 11, 2024 | 78.42 | 79.83 | 77.94 | 79.47 | 3,943,384 | +1.06(+1.35%) |
Jan 10, 2024 | 77.52 | 78.47 | 77.51 | 78.41 | 2,705,226 | +0.40(+0.51%) |
Jan 09, 2024 | 76.76 | 78.08 | 76.70 | 78.01 | 2,443,777 | +1.25(+1.63%) |
Jan 08, 2024 | 77.59 | 77.78 | 75.32 | 76.76 | 2,078,076 | -0.62(-0.80%) |
Jan 05, 2024 | 77.27 | 77.62 | 76.73 | 77.38 | 2,453,662 | +0.17(+0.22%) |
Jan 04, 2024 | 77.04 | 77.63 | 76.67 | 77.21 | 3,052,815 | +0.47(+0.61%) |
Jan 03, 2024 | 77.88 | 77.92 | 76.28 | 76.74 | 3,907,591 | -0.09(-0.12%) |
Jan 02, 2024 | 75.00 | 77.53 | 75.00 | 76.83 | 3,730,924 | +2.62(+3.53%) |
Dec 29, 2023 | 73.63 | 74.58 | 73.63 | 74.21 | 2,512,201 | +0.32(+0.43%) |
Dec 28, 2023 | 73.52 | 74.18 | 73.45 | 73.89 | 2,729,533 | +0.46(+0.63%) |
Dec 27, 2023 | 73.75 | 73.81 | 72.95 | 73.43 | 2,310,266 | -0.22(-0.30%) |
Dec 26, 2023 | 73.17 | 73.91 | 73.09 | 73.65 | 1,507,625 | +0.31(+0.42%) |
Dec 22, 2023 | 73.56 | 73.61 | 72.74 | 73.34 | 2,156,737 | -0.07(-0.10%) |
Dec 21, 2023 | 72.70 | 73.46 | 72.28 | 73.41 | 3,352,067 | +1.20(+1.66%) |
Dec 20, 2023 | 74.33 | 74.46 | 72.05 | 72.21 | 4,532,541 | -2.32(-3.11%) |
Dec 19, 2023 | 74.73 | 75.25 | 73.97 | 74.53 | 2,859,896 | -0.26(-0.35%) |
Dec 18, 2023 | 74.49 | 74.89 | 73.91 | 74.79 | 3,635,313 | +0.57(+0.77%) |
Dec 15, 2023 | 74.90 | 75.42 | 72.86 | 74.22 | 7,375,707 | -1.29(-1.71%) |
Dec 14, 2023 | 76.69 | 76.69 | 74.18 | 75.51 | 5,617,694 | -1.16(-1.51%) |
Dec 13, 2023 | 75.86 | 76.78 | 74.82 | 76.67 | 4,912,922 | +0.33(+0.43%) |
Dec 12, 2023 | 75.62 | 77.83 | 75.62 | 76.34 | 5,290,140 | +2.09(+2.81%) |
Dec 11, 2023 | 74.03 | 74.30 | 73.01 | 74.25 | 2,650,122 | +0.48(+0.65%) |
Dec 08, 2023 | 74.63 | 74.63 | 73.41 | 73.77 | 2,693,987 | -0.47(-0.63%) |
Dec 07, 2023 | 74.84 | 74.84 | 73.62 | 74.24 | 2,434,610 | -0.16(-0.22%) |
Dec 06, 2023 | 74.97 | 75.00 | 73.83 | 74.40 | 2,153,321 | -0.61(-0.81%) |
Dec 05, 2023 | 74.37 | 75.31 | 73.75 | 75.01 | 3,012,374 | +0.98(+1.32%) |
Dec 04, 2023 | 74.84 | 74.88 | 73.52 | 74.03 | 2,348,672 | -0.85(-1.14%) |