Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 73.85 | 73.99 | 73.43 | 73.73 | 272,643 | +0.39(+0.53%) |
Feb 28, 2024 | 73.30 | 73.45 | 73.25 | 73.34 | 162,598 | -0.46(-0.62%) |
Feb 27, 2024 | 73.73 | 73.84 | 73.66 | 73.80 | 440,262 | +0.13(+0.18%) |
Feb 26, 2024 | 73.84 | 73.84 | 73.53 | 73.67 | 215,970 | -0.21(-0.28%) |
Feb 23, 2024 | 73.82 | 74.03 | 73.80 | 73.88 | 197,169 | +0.05(+0.07%) |
Feb 22, 2024 | 73.69 | 73.87 | 73.54 | 73.83 | 359,856 | +0.95(+1.30%) |
Feb 21, 2024 | 72.83 | 73.02 | 72.65 | 72.88 | 284,005 | -0.10(-0.14%) |
Feb 20, 2024 | 73.13 | 73.26 | 72.80 | 72.98 | 364,931 | +0.28(+0.38%) |
Feb 16, 2024 | 72.61 | 73.05 | 72.48 | 72.70 | 608,736 | +0.07(+0.10%) |
Feb 15, 2024 | 72.17 | 72.67 | 72.17 | 72.63 | 316,338 | +0.62(+0.86%) |
Feb 14, 2024 | 71.75 | 72.04 | 71.62 | 72.01 | 247,532 | +0.64(+0.89%) |
Feb 13, 2024 | 71.85 | 71.89 | 71.11 | 71.38 | 368,076 | -0.93(-1.28%) |
Feb 12, 2024 | 72.02 | 72.59 | 72.02 | 72.30 | 491,444 | +0.37(+0.51%) |
Feb 09, 2024 | 71.69 | 71.94 | 71.49 | 71.93 | 745,306 | +0.37(+0.52%) |
Feb 08, 2024 | 71.43 | 71.62 | 71.18 | 71.56 | 960,581 | -0.32(-0.44%) |
Feb 07, 2024 | 71.87 | 71.98 | 71.74 | 71.88 | 662,597 | +0.32(+0.45%) |
Feb 06, 2024 | 71.14 | 71.57 | 71.14 | 71.56 | 282,040 | +0.29(+0.41%) |
Feb 05, 2024 | 71.30 | 71.47 | 70.97 | 71.28 | 269,325 | -0.46(-0.64%) |
Feb 02, 2024 | 71.58 | 71.75 | 71.36 | 71.73 | 234,518 | -0.16(-0.22%) |
Feb 01, 2024 | 71.46 | 71.94 | 71.29 | 71.89 | 561,818 | +0.79(+1.11%) |
Jan 31, 2024 | 71.57 | 71.95 | 71.00 | 71.11 | 387,363 | -0.08(-0.11%) |
Jan 30, 2024 | 71.21 | 71.26 | 70.96 | 71.19 | 381,198 | -0.36(-0.50%) |
Jan 29, 2024 | 71.20 | 71.61 | 71.05 | 71.54 | 586,825 | +0.71(+1.00%) |
Jan 26, 2024 | 70.88 | 71.04 | 70.76 | 70.84 | 330,153 | -0.20(-0.28%) |
Jan 25, 2024 | 71.35 | 71.35 | 70.82 | 71.04 | 531,646 | -0.11(-0.15%) |
Jan 24, 2024 | 71.46 | 71.60 | 71.12 | 71.15 | 290,214 | +0.20(+0.28%) |
Jan 23, 2024 | 70.81 | 70.99 | 70.63 | 70.95 | 219,252 | -0.17(-0.24%) |
Jan 22, 2024 | 70.99 | 71.32 | 70.97 | 71.12 | 329,479 | +0.34(+0.48%) |
Jan 19, 2024 | 70.36 | 70.80 | 70.12 | 70.78 | 516,798 | +0.37(+0.52%) |
Jan 18, 2024 | 70.04 | 70.43 | 70.01 | 70.41 | 486,984 | +0.65(+0.93%) |
Jan 17, 2024 | 69.59 | 69.77 | 69.34 | 69.76 | 826,702 | -1.04(-1.46%) |
Jan 16, 2024 | 71.26 | 71.28 | 70.63 | 70.80 | 3,320,028 | -1.11(-1.54%) |
Jan 12, 2024 | 72.14 | 72.35 | 71.81 | 71.90 | 216,993 | +0.36(+0.50%) |
Jan 11, 2024 | 71.58 | 71.68 | 70.90 | 71.54 | 228,177 | +0.31(+0.43%) |
Jan 10, 2024 | 71.20 | 71.34 | 71.10 | 71.24 | 371,053 | +0.63(+0.89%) |
Jan 09, 2024 | 70.63 | 70.81 | 70.46 | 70.61 | 645,840 | -0.62(-0.87%) |
Jan 08, 2024 | 70.43 | 71.25 | 70.40 | 71.23 | 297,981 | +0.74(+1.05%) |
Jan 05, 2024 | 70.40 | 71.15 | 70.36 | 70.49 | 291,340 | +0.28(+0.40%) |
Jan 04, 2024 | 70.25 | 70.57 | 70.17 | 70.21 | 1,504,071 | -0.31(-0.44%) |
Jan 03, 2024 | 70.50 | 70.80 | 70.18 | 70.52 | 308,673 | -0.61(-0.85%) |
Jan 02, 2024 | 71.09 | 71.47 | 71.01 | 71.13 | 837,945 | -0.63(-0.87%) |
Dec 29, 2023 | 71.67 | 71.94 | 71.57 | 71.75 | 606,333 | -0.04(-0.06%) |
Dec 28, 2023 | 71.87 | 72.12 | 71.77 | 71.79 | 834,817 | +0.48(+0.67%) |
Dec 27, 2023 | 71.00 | 71.37 | 71.00 | 71.32 | 891,013 | +0.45(+0.63%) |
Dec 26, 2023 | 70.70 | 70.96 | 70.50 | 70.87 | 256,809 | +0.10(+0.14%) |
Dec 22, 2023 | 70.71 | 70.96 | 70.55 | 70.77 | 454,935 | +0.19(+0.27%) |
Dec 21, 2023 | 70.13 | 70.58 | 70.07 | 70.58 | 597,971 | +1.34(+1.94%) |
Dec 20, 2023 | 70.05 | 70.17 | 69.19 | 69.23 | 730,881 | -0.57(-0.81%) |
Dec 19, 2023 | 69.71 | 69.98 | 69.68 | 69.80 | 563,732 | +0.52(+0.75%) |
Dec 18, 2023 | 69.39 | 69.53 | 69.12 | 69.28 | 561,054 | +0.15(+0.22%) |
Dec 15, 2023 | 69.62 | 69.72 | 69.11 | 69.13 | 276,445 | -0.60(-0.86%) |
Dec 14, 2023 | 69.48 | 69.95 | 69.43 | 69.73 | 723,886 | +0.18(+0.25%) |
Dec 13, 2023 | 68.18 | 69.55 | 67.99 | 69.55 | 462,420 | +1.21(+1.77%) |
Dec 12, 2023 | 68.00 | 68.37 | 67.84 | 68.34 | 575,513 | +0.03(+0.04%) |
Dec 11, 2023 | 67.99 | 68.34 | 67.99 | 68.31 | 798,104 | +0.28(+0.42%) |
Dec 08, 2023 | 67.73 | 68.16 | 67.66 | 68.03 | 225,110 | -0.17(-0.24%) |
Dec 07, 2023 | 67.88 | 68.50 | 67.57 | 68.20 | 355,583 | +0.59(+0.87%) |
Dec 06, 2023 | 68.14 | 68.19 | 67.57 | 67.61 | 1,533,244 | +0.48(+0.71%) |
Dec 05, 2023 | 67.14 | 67.34 | 66.97 | 67.13 | 208,048 | -0.43(-0.64%) |
Dec 04, 2023 | 67.60 | 67.93 | 67.46 | 67.56 | 392,914 | -1.01(-1.47%) |