Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 74.02 | 74.07 | 73.63 | 73.90 | 534,423 | +0.10(+0.14%) |
Feb 28, 2024 | 73.74 | 73.86 | 73.61 | 73.80 | 399,232 | -0.06(-0.08%) |
Feb 27, 2024 | 73.90 | 73.90 | 73.69 | 73.86 | 421,713 | +0.00(+0.00%) |
Feb 26, 2024 | 74.13 | 74.20 | 73.83 | 73.86 | 506,672 | -0.21(-0.28%) |
Feb 23, 2024 | 74.19 | 74.34 | 74.04 | 74.07 | 555,785 | +0.14(+0.19%) |
Feb 22, 2024 | 73.38 | 74.07 | 73.30 | 73.93 | 654,171 | +1.21(+1.66%) |
Feb 21, 2024 | 72.43 | 72.74 | 72.19 | 72.73 | 462,059 | +0.20(+0.28%) |
Feb 20, 2024 | 72.54 | 72.58 | 72.28 | 72.53 | 623,834 | -0.18(-0.25%) |
Feb 16, 2024 | 72.95 | 73.19 | 72.64 | 72.71 | 513,718 | -0.19(-0.26%) |
Feb 15, 2024 | 72.58 | 72.95 | 72.46 | 72.90 | 587,647 | +0.50(+0.69%) |
Feb 14, 2024 | 72.36 | 72.46 | 71.93 | 72.40 | 497,975 | +0.35(+0.48%) |
Feb 13, 2024 | 72.32 | 72.37 | 71.59 | 72.05 | 3,413,902 | -0.94(-1.29%) |
Feb 12, 2024 | 72.90 | 73.23 | 72.82 | 72.99 | 554,416 | +0.10(+0.14%) |
Feb 09, 2024 | 72.73 | 72.93 | 72.58 | 72.89 | 606,533 | +0.22(+0.30%) |
Feb 08, 2024 | 72.59 | 72.71 | 72.41 | 72.67 | 3,144,368 | +0.16(+0.22%) |
Feb 07, 2024 | 72.37 | 72.59 | 72.22 | 72.51 | 991,890 | +0.43(+0.60%) |
Feb 06, 2024 | 71.93 | 72.08 | 71.80 | 72.08 | 614,696 | +0.33(+0.46%) |
Feb 05, 2024 | 71.96 | 71.96 | 71.47 | 71.75 | 687,480 | -0.27(-0.37%) |
Feb 02, 2024 | 71.65 | 72.27 | 71.46 | 72.02 | 874,565 | +0.19(+0.26%) |
Feb 01, 2024 | 71.12 | 71.84 | 71.03 | 71.83 | 879,658 | +0.79(+1.11%) |
Jan 31, 2024 | 71.89 | 71.94 | 71.04 | 71.04 | 685,186 | -0.88(-1.22%) |
Jan 30, 2024 | 71.75 | 71.96 | 71.66 | 71.92 | 554,976 | +0.01(+0.01%) |
Jan 29, 2024 | 71.65 | 71.93 | 71.43 | 71.91 | 744,617 | +0.32(+0.45%) |
Jan 26, 2024 | 71.64 | 71.80 | 71.43 | 71.59 | 389,353 | -0.11(-0.15%) |
Jan 25, 2024 | 71.76 | 71.76 | 71.38 | 71.70 | 839,217 | +0.33(+0.47%) |
Jan 24, 2024 | 71.76 | 71.89 | 71.35 | 71.36 | 616,482 | -0.23(-0.32%) |
Jan 23, 2024 | 71.47 | 71.64 | 71.35 | 71.59 | 710,519 | +0.14(+0.20%) |
Jan 22, 2024 | 71.37 | 71.54 | 71.30 | 71.45 | 566,730 | +0.22(+0.31%) |
Jan 19, 2024 | 70.80 | 71.35 | 70.46 | 71.23 | 1,042,525 | +0.78(+1.10%) |
Jan 18, 2024 | 70.04 | 70.53 | 69.89 | 70.46 | 598,427 | +0.62(+0.89%) |
Jan 17, 2024 | 69.74 | 69.97 | 69.58 | 69.84 | 555,013 | -0.26(-0.37%) |
Jan 16, 2024 | 70.24 | 70.37 | 69.84 | 70.10 | 581,675 | -0.35(-0.50%) |
Jan 12, 2024 | 70.52 | 70.64 | 70.17 | 70.45 | 817,386 | +0.14(+0.20%) |
Jan 11, 2024 | 70.41 | 70.46 | 69.74 | 70.31 | 839,436 | +0.00(+0.00%) |
Jan 10, 2024 | 70.01 | 70.39 | 69.93 | 70.31 | 742,904 | +0.30(+0.43%) |
Jan 09, 2024 | 69.82 | 70.09 | 69.71 | 70.01 | 492,603 | -0.17(-0.24%) |
Jan 08, 2024 | 69.51 | 70.20 | 69.42 | 70.18 | 1,650,977 | +0.72(+1.03%) |
Jan 05, 2024 | 69.42 | 69.77 | 69.22 | 69.46 | 987,042 | +0.04(+0.06%) |
Jan 04, 2024 | 69.57 | 69.94 | 69.40 | 69.42 | 480,898 | -0.15(-0.22%) |
Jan 03, 2024 | 69.85 | 69.88 | 69.48 | 69.57 | 492,589 | -0.47(-0.67%) |
Jan 02, 2024 | 69.72 | 70.18 | 69.69 | 70.04 | 427,703 | -0.10(-0.14%) |
Dec 29, 2023 | 70.25 | 70.28 | 69.86 | 70.14 | 356,183 | -0.08(-0.11%) |
Dec 28, 2023 | 70.22 | 70.31 | 70.12 | 70.22 | 623,775 | +0.07(+0.10%) |
Dec 27, 2023 | 70.04 | 70.20 | 69.94 | 70.15 | 640,939 | +0.11(+0.16%) |
Dec 26, 2023 | 69.79 | 70.17 | 69.68 | 70.04 | 320,684 | +0.31(+0.44%) |
Dec 22, 2023 | 69.57 | 69.95 | 69.47 | 69.73 | 378,307 | +0.19(+0.28%) |
Dec 21, 2023 | 69.36 | 69.55 | 68.99 | 69.53 | 457,091 | +0.57(+0.82%) |
Dec 20, 2023 | 69.86 | 69.99 | 68.94 | 68.97 | 1,614,465 | -1.03(-1.48%) |
Dec 19, 2023 | 69.72 | 70.00 | 69.72 | 70.00 | 1,203,988 | +0.28(+0.40%) |
Dec 18, 2023 | 69.70 | 69.85 | 69.55 | 69.72 | 709,887 | +0.23(+0.33%) |
Dec 15, 2023 | 69.48 | 69.68 | 69.34 | 69.49 | 509,747 | -0.16(-0.23%) |
Dec 14, 2023 | 69.72 | 69.83 | 69.36 | 69.65 | 594,892 | +0.27(+0.39%) |
Dec 13, 2023 | 68.43 | 69.38 | 68.34 | 69.38 | 879,460 | +1.02(+1.50%) |
Dec 12, 2023 | 68.05 | 68.39 | 67.89 | 68.36 | 577,041 | +0.27(+0.39%) |
Dec 11, 2023 | 67.53 | 68.11 | 67.53 | 68.09 | 817,535 | +0.60(+0.88%) |
Dec 08, 2023 | 67.27 | 67.61 | 67.14 | 67.49 | 466,557 | +0.22(+0.33%) |
Dec 07, 2023 | 67.18 | 67.37 | 67.01 | 67.28 | 628,771 | +0.30(+0.45%) |
Dec 06, 2023 | 67.50 | 67.52 | 66.95 | 66.98 | 665,469 | -0.29(-0.43%) |
Dec 05, 2023 | 67.26 | 67.33 | 67.05 | 67.27 | 545,515 | -0.16(-0.24%) |
Dec 04, 2023 | 67.09 | 67.47 | 67.09 | 67.42 | 411,426 | -0.13(-0.19%) |