Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 76.46 | 77.14 | 75.82 | 76.77 | 1,279,468 | +0.43(+0.56%) |
Feb 28, 2024 | 76.67 | 76.76 | 76.12 | 76.34 | 616,539 | -0.33(-0.43%) |
Feb 27, 2024 | 76.07 | 76.73 | 75.75 | 76.67 | 740,930 | +0.73(+0.96%) |
Feb 26, 2024 | 75.34 | 76.69 | 75.18 | 75.94 | 682,711 | +0.33(+0.44%) |
Feb 23, 2024 | 75.42 | 75.88 | 75.19 | 75.61 | 516,270 | +0.51(+0.68%) |
Feb 22, 2024 | 74.60 | 75.53 | 74.59 | 75.10 | 577,976 | +0.30(+0.40%) |
Feb 21, 2024 | 74.82 | 75.61 | 74.38 | 74.80 | 593,727 | +0.01(+0.01%) |
Feb 20, 2024 | 74.50 | 75.33 | 74.43 | 74.79 | 764,165 | +0.18(+0.24%) |
Feb 16, 2024 | 72.96 | 75.10 | 72.91 | 74.61 | 947,512 | +1.39(+1.90%) |
Feb 15, 2024 | 72.44 | 73.95 | 72.44 | 73.22 | 999,398 | +0.86(+1.19%) |
Feb 14, 2024 | 71.65 | 72.37 | 71.39 | 72.36 | 601,906 | +1.01(+1.42%) |
Feb 13, 2024 | 72.97 | 73.17 | 70.97 | 71.35 | 1,012,630 | -2.33(-3.16%) |
Feb 12, 2024 | 72.08 | 73.73 | 72.01 | 73.68 | 1,210,065 | +1.97(+2.75%) |
Feb 09, 2024 | 72.73 | 73.25 | 71.63 | 71.71 | 1,298,863 | -0.86(-1.19%) |
Feb 08, 2024 | 72.69 | 74.27 | 72.14 | 72.57 | 1,400,676 | +0.07(+0.10%) |
Feb 07, 2024 | 71.66 | 73.28 | 70.12 | 72.50 | 2,518,377 | -0.78(-1.06%) |
Feb 06, 2024 | 73.22 | 73.79 | 72.82 | 73.28 | 1,539,952 | +0.05(+0.07%) |
Feb 05, 2024 | 74.00 | 74.38 | 73.00 | 73.23 | 888,844 | -1.24(-1.67%) |
Feb 02, 2024 | 73.89 | 74.74 | 73.53 | 74.47 | 1,260,213 | +0.75(+1.02%) |
Feb 01, 2024 | 72.79 | 74.14 | 72.16 | 73.72 | 1,228,268 | +1.04(+1.43%) |
Jan 31, 2024 | 73.82 | 74.12 | 72.62 | 72.68 | 1,173,356 | -1.07(-1.45%) |
Jan 30, 2024 | 71.24 | 74.22 | 71.19 | 73.75 | 1,113,960 | +2.26(+3.16%) |
Jan 29, 2024 | 70.77 | 71.54 | 70.50 | 71.49 | 683,485 | +0.69(+0.97%) |
Jan 26, 2024 | 71.33 | 71.45 | 70.53 | 70.80 | 519,613 | -0.30(-0.42%) |
Jan 25, 2024 | 71.26 | 71.33 | 70.15 | 71.10 | 651,130 | +0.45(+0.64%) |
Jan 24, 2024 | 71.15 | 71.27 | 70.47 | 70.65 | 523,226 | -0.02(-0.03%) |
Jan 23, 2024 | 70.94 | 71.11 | 70.39 | 70.67 | 468,021 | -0.09(-0.13%) |
Jan 22, 2024 | 71.20 | 71.86 | 70.73 | 70.76 | 529,452 | -0.14(-0.20%) |
Jan 19, 2024 | 71.12 | 71.15 | 70.15 | 70.90 | 432,788 | -0.03(-0.04%) |
Jan 18, 2024 | 70.91 | 71.23 | 70.03 | 70.93 | 563,107 | +0.07(+0.10%) |
Jan 17, 2024 | 69.52 | 71.36 | 69.52 | 70.86 | 781,034 | +0.77(+1.10%) |
Jan 16, 2024 | 70.14 | 70.72 | 69.94 | 70.09 | 455,665 | -0.24(-0.34%) |
Jan 12, 2024 | 71.04 | 71.20 | 70.15 | 70.33 | 533,293 | -0.32(-0.45%) |
Jan 11, 2024 | 70.84 | 70.89 | 70.22 | 70.65 | 521,318 | -0.28(-0.39%) |
Jan 10, 2024 | 70.79 | 71.17 | 70.49 | 70.93 | 713,579 | +0.28(+0.40%) |
Jan 09, 2024 | 69.93 | 70.69 | 69.59 | 70.65 | 523,604 | +0.27(+0.38%) |
Jan 08, 2024 | 69.56 | 70.47 | 68.81 | 70.38 | 670,355 | +0.33(+0.47%) |
Jan 05, 2024 | 68.84 | 70.58 | 68.64 | 70.05 | 1,572,229 | +1.10(+1.60%) |
Jan 04, 2024 | 69.04 | 69.92 | 68.91 | 68.95 | 1,146,808 | +0.15(+0.22%) |
Jan 03, 2024 | 69.84 | 70.10 | 68.80 | 68.80 | 852,658 | -0.98(-1.40%) |
Jan 02, 2024 | 68.90 | 70.76 | 68.68 | 69.78 | 1,122,041 | +0.63(+0.91%) |
Dec 29, 2023 | 69.34 | 69.88 | 68.88 | 69.15 | 780,661 | -0.64(-0.92%) |
Dec 28, 2023 | 69.30 | 70.00 | 68.97 | 69.79 | 659,864 | +0.40(+0.58%) |
Dec 27, 2023 | 69.24 | 69.64 | 69.21 | 69.39 | 522,917 | +0.24(+0.35%) |
Dec 26, 2023 | 69.05 | 69.50 | 69.00 | 69.15 | 610,694 | -0.02(-0.03%) |
Dec 22, 2023 | 68.98 | 69.46 | 68.58 | 69.17 | 737,265 | +0.39(+0.57%) |
Dec 21, 2023 | 68.54 | 68.95 | 67.89 | 68.78 | 744,246 | +0.55(+0.81%) |
Dec 20, 2023 | 68.54 | 69.56 | 68.22 | 68.23 | 1,188,409 | -0.55(-0.80%) |
Dec 19, 2023 | 67.36 | 68.84 | 67.36 | 68.78 | 918,747 | +1.34(+1.99%) |
Dec 18, 2023 | 66.78 | 67.75 | 66.28 | 67.44 | 990,069 | +1.14(+1.72%) |
Dec 15, 2023 | 67.16 | 67.63 | 65.91 | 66.30 | 2,114,559 | -1.14(-1.69%) |
Dec 14, 2023 | 67.00 | 67.69 | 66.62 | 67.44 | 1,314,647 | +1.03(+1.55%) |
Dec 13, 2023 | 66.34 | 66.67 | 65.70 | 66.41 | 897,404 | +0.28(+0.42%) |
Dec 12, 2023 | 66.35 | 66.70 | 65.95 | 66.13 | 1,071,250 | -0.27(-0.41%) |
Dec 11, 2023 | 65.78 | 66.74 | 65.08 | 66.40 | 789,522 | +0.95(+1.45%) |
Dec 08, 2023 | 66.19 | 66.58 | 65.18 | 65.45 | 802,203 | -0.77(-1.16%) |
Dec 07, 2023 | 65.19 | 66.32 | 64.61 | 66.22 | 1,535,369 | +1.23(+1.89%) |
Dec 06, 2023 | 66.69 | 67.14 | 64.85 | 64.99 | 1,897,906 | -1.51(-2.27%) |
Dec 05, 2023 | 65.32 | 66.53 | 65.29 | 66.50 | 828,735 | +1.14(+1.74%) |
Dec 04, 2023 | 65.05 | 65.76 | 64.92 | 65.36 | 797,502 | +0.06(+0.09%) |