Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 70.99 | 72.44 | 70.38 | 71.69 | 3,012,587 | +0.69(+0.97%) |
Feb 28, 2024 | 71.80 | 72.67 | 70.69 | 71.00 | 2,062,748 | -1.08(-1.50%) |
Feb 27, 2024 | 72.47 | 72.87 | 71.10 | 72.08 | 4,201,074 | +0.12(+0.17%) |
Feb 26, 2024 | 73.98 | 74.46 | 71.91 | 71.96 | 4,260,012 | -2.02(-2.73%) |
Feb 23, 2024 | 70.50 | 74.82 | 69.46 | 73.98 | 7,996,247 | +3.36(+4.76%) |
Feb 22, 2024 | 73.47 | 73.49 | 70.00 | 70.62 | 10,549,861 | -6.51(-8.44%) |
Feb 21, 2024 | 74.50 | 78.65 | 74.04 | 77.13 | 6,316,841 | +1.26(+1.66%) |
Feb 20, 2024 | 75.27 | 76.77 | 74.75 | 75.87 | 5,063,941 | -0.70(-0.91%) |
Feb 16, 2024 | 76.62 | 77.58 | 75.50 | 76.57 | 2,381,456 | -1.19(-1.53%) |
Feb 15, 2024 | 77.48 | 78.07 | 76.42 | 77.76 | 2,209,672 | +1.57(+2.06%) |
Feb 14, 2024 | 75.38 | 76.35 | 74.22 | 76.19 | 2,604,686 | +1.80(+2.42%) |
Feb 13, 2024 | 74.56 | 75.90 | 73.02 | 74.39 | 4,246,461 | -4.46(-5.66%) |
Feb 12, 2024 | 78.21 | 80.30 | 77.31 | 78.85 | 3,547,636 | +0.76(+0.97%) |
Feb 09, 2024 | 73.72 | 78.78 | 73.56 | 78.09 | 4,243,979 | +3.60(+4.83%) |
Feb 08, 2024 | 73.10 | 74.69 | 72.93 | 74.49 | 2,096,615 | +1.23(+1.68%) |
Feb 07, 2024 | 74.60 | 74.78 | 72.64 | 73.26 | 2,418,225 | -1.59(-2.12%) |
Feb 06, 2024 | 74.61 | 75.17 | 73.27 | 74.85 | 2,295,114 | +0.03(+0.04%) |
Feb 05, 2024 | 74.83 | 76.14 | 72.86 | 74.82 | 3,189,250 | -0.88(-1.16%) |
Feb 02, 2024 | 72.22 | 76.67 | 70.88 | 75.70 | 7,350,844 | +3.08(+4.24%) |
Feb 01, 2024 | 73.00 | 76.00 | 71.38 | 72.62 | 13,773,680 | +6.06(+9.10%) |
Jan 31, 2024 | 69.30 | 69.37 | 66.33 | 66.56 | 2,812,406 | -3.16(-4.53%) |
Jan 30, 2024 | 70.34 | 71.38 | 69.33 | 69.72 | 1,852,068 | -1.10(-1.55%) |
Jan 29, 2024 | 69.62 | 71.79 | 68.34 | 70.82 | 3,053,752 | +1.29(+1.86%) |
Jan 26, 2024 | 69.91 | 70.44 | 68.88 | 69.53 | 3,459,813 | -0.03(-0.04%) |
Jan 25, 2024 | 68.84 | 69.58 | 66.94 | 69.56 | 2,598,163 | +1.24(+1.81%) |
Jan 24, 2024 | 70.96 | 71.00 | 68.15 | 68.32 | 2,785,759 | -1.90(-2.71%) |
Jan 23, 2024 | 71.94 | 72.23 | 70.18 | 70.22 | 1,885,643 | -0.60(-0.85%) |
Jan 22, 2024 | 71.00 | 73.35 | 69.91 | 70.82 | 3,106,014 | +0.16(+0.23%) |
Jan 19, 2024 | 71.00 | 71.84 | 69.17 | 70.66 | 3,595,241 | +1.44(+2.08%) |
Jan 18, 2024 | 69.09 | 70.61 | 68.07 | 69.22 | 4,388,588 | +0.90(+1.32%) |
Jan 17, 2024 | 66.72 | 68.37 | 65.88 | 68.32 | 4,741,095 | +0.46(+0.68%) |
Jan 16, 2024 | 69.66 | 70.14 | 67.47 | 67.86 | 8,599,179 | -2.48(-3.53%) |
Jan 12, 2024 | 73.30 | 73.36 | 69.99 | 70.34 | 3,732,826 | -2.70(-3.70%) |
Jan 11, 2024 | 74.62 | 74.72 | 71.22 | 73.04 | 4,080,054 | -1.68(-2.25%) |
Jan 10, 2024 | 75.47 | 76.09 | 74.22 | 74.72 | 3,456,826 | -2.09(-2.72%) |
Jan 09, 2024 | 77.00 | 78.19 | 76.29 | 76.81 | 3,012,014 | -0.95(-1.22%) |
Jan 08, 2024 | 76.00 | 78.13 | 75.25 | 77.76 | 3,946,598 | +2.12(+2.80%) |
Jan 05, 2024 | 76.00 | 76.97 | 75.29 | 75.64 | 3,938,123 | -0.65(-0.85%) |
Jan 04, 2024 | 77.44 | 77.75 | 75.22 | 76.29 | 5,821,033 | -2.84(-3.59%) |
Jan 03, 2024 | 80.00 | 80.07 | 76.58 | 79.13 | 6,433,005 | -1.95(-2.41%) |
Jan 02, 2024 | 80.28 | 82.84 | 79.70 | 81.08 | 3,850,553 | +0.03(+0.04%) |
Dec 29, 2023 | 81.57 | 82.65 | 80.72 | 81.05 | 2,402,709 | -0.87(-1.06%) |
Dec 28, 2023 | 81.75 | 82.48 | 80.56 | 81.92 | 2,121,713 | -0.47(-0.57%) |
Dec 27, 2023 | 82.59 | 83.31 | 80.97 | 82.39 | 2,322,414 | -0.20(-0.24%) |
Dec 26, 2023 | 85.00 | 85.22 | 82.44 | 82.59 | 2,351,093 | -2.36(-2.78%) |
Dec 22, 2023 | 84.98 | 86.28 | 84.78 | 84.95 | 1,908,612 | -0.29(-0.34%) |
Dec 21, 2023 | 85.18 | 86.26 | 83.87 | 85.24 | 2,661,625 | +1.65(+1.97%) |
Dec 20, 2023 | 87.00 | 87.20 | 83.38 | 83.59 | 4,464,944 | -3.44(-3.95%) |
Dec 19, 2023 | 85.09 | 89.58 | 84.91 | 87.03 | 6,159,954 | +2.57(+3.04%) |
Dec 18, 2023 | 80.84 | 85.59 | 80.84 | 84.46 | 7,654,633 | +3.78(+4.69%) |
Dec 15, 2023 | 84.38 | 85.60 | 80.09 | 80.68 | 10,181,286 | -2.58(-3.10%) |
Dec 14, 2023 | 85.00 | 85.30 | 80.98 | 83.26 | 6,847,769 | -0.71(-0.85%) |
Dec 13, 2023 | 86.02 | 86.93 | 78.53 | 83.97 | 13,574,094 | -1.85(-2.16%) |
Dec 12, 2023 | 84.30 | 86.55 | 84.05 | 85.82 | 3,635,211 | +1.13(+1.33%) |
Dec 11, 2023 | 79.57 | 86.10 | 79.57 | 84.69 | 6,824,187 | +4.61(+5.76%) |
Dec 08, 2023 | 78.97 | 81.24 | 78.91 | 80.08 | 4,548,233 | +1.11(+1.41%) |
Dec 07, 2023 | 79.28 | 80.47 | 78.35 | 78.97 | 3,117,850 | -0.57(-0.72%) |
Dec 06, 2023 | 82.03 | 82.50 | 79.38 | 79.54 | 3,762,139 | -2.12(-2.60%) |
Dec 05, 2023 | 82.35 | 83.73 | 81.61 | 81.66 | 3,369,770 | -1.33(-1.60%) |
Dec 04, 2023 | 82.00 | 84.75 | 81.80 | 82.99 | 5,971,129 | +0.95(+1.16%) |