Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 73.97 | 74.16 | 73.97 | 74.05 | 1,318,755 | +0.12(+0.16%) |
Feb 28, 2024 | 73.81 | 73.93 | 73.77 | 73.93 | 911,779 | +0.17(+0.23%) |
Feb 27, 2024 | 73.85 | 73.92 | 73.72 | 73.76 | 1,272,421 | -0.13(-0.17%) |
Feb 26, 2024 | 74.01 | 74.01 | 73.73 | 73.89 | 1,132,830 | -0.13(-0.17%) |
Feb 23, 2024 | 73.81 | 74.07 | 73.79 | 74.02 | 1,573,677 | +0.23(+0.31%) |
Feb 22, 2024 | 73.81 | 73.90 | 73.68 | 73.79 | 1,208,934 | +0.00(+0.00%) |
Feb 21, 2024 | 74.02 | 74.04 | 73.73 | 73.79 | 1,629,966 | -0.22(-0.29%) |
Feb 20, 2024 | 74.00 | 74.07 | 73.89 | 74.01 | 1,424,367 | +0.20(+0.27%) |
Feb 16, 2024 | 73.73 | 73.83 | 73.67 | 73.81 | 917,632 | -0.28(-0.37%) |
Feb 15, 2024 | 74.18 | 74.20 | 73.97 | 74.09 | 972,898 | +0.23(+0.31%) |
Feb 14, 2024 | 73.73 | 73.94 | 73.69 | 73.86 | 1,490,244 | +0.26(+0.35%) |
Feb 13, 2024 | 73.81 | 73.86 | 73.58 | 73.60 | 1,046,474 | -0.73(-0.98%) |
Feb 12, 2024 | 74.33 | 74.39 | 74.20 | 74.33 | 1,097,912 | +0.09(+0.12%) |
Feb 09, 2024 | 74.24 | 74.27 | 74.17 | 74.24 | 2,059,331 | -0.10(-0.13%) |
Feb 08, 2024 | 74.44 | 74.48 | 74.28 | 74.34 | 1,229,691 | -0.24(-0.32%) |
Feb 07, 2024 | 74.58 | 74.81 | 74.51 | 74.58 | 1,984,223 | -0.12(-0.16%) |
Feb 06, 2024 | 74.42 | 74.78 | 74.40 | 74.70 | 2,046,941 | +0.36(+0.48%) |
Feb 05, 2024 | 74.62 | 74.62 | 74.25 | 74.34 | 1,583,332 | -0.59(-0.79%) |
Feb 02, 2024 | 74.98 | 75.08 | 74.79 | 74.94 | 1,780,594 | -0.74(-0.98%) |
Feb 01, 2024 | 75.58 | 75.82 | 75.40 | 75.68 | 1,741,476 | +0.42(+0.56%) |
Jan 31, 2024 | 75.16 | 75.34 | 75.04 | 75.26 | 1,625,398 | +0.44(+0.59%) |
Jan 30, 2024 | 74.85 | 74.89 | 74.58 | 74.81 | 1,568,778 | +0.02(+0.03%) |
Jan 29, 2024 | 74.63 | 74.80 | 74.56 | 74.79 | 1,317,430 | +0.36(+0.49%) |
Jan 26, 2024 | 74.53 | 74.53 | 74.36 | 74.43 | 990,032 | -0.13(-0.17%) |
Jan 25, 2024 | 74.49 | 74.56 | 74.36 | 74.56 | 1,149,915 | +0.33(+0.45%) |
Jan 24, 2024 | 74.60 | 74.65 | 74.19 | 74.22 | 1,194,363 | -0.16(-0.21%) |
Jan 23, 2024 | 74.37 | 74.40 | 74.29 | 74.38 | 1,482,792 | -0.13(-0.17%) |
Jan 22, 2024 | 74.59 | 74.62 | 74.46 | 74.51 | 975,319 | +0.12(+0.16%) |
Jan 19, 2024 | 74.28 | 74.39 | 74.08 | 74.39 | 1,323,260 | +0.06(+0.08%) |
Jan 18, 2024 | 74.46 | 74.50 | 74.26 | 74.33 | 1,610,281 | -0.08(-0.11%) |
Jan 17, 2024 | 74.43 | 74.51 | 74.29 | 74.41 | 1,141,105 | -0.28(-0.37%) |
Jan 16, 2024 | 74.92 | 75.01 | 74.56 | 74.69 | 1,386,171 | -0.53(-0.71%) |
Jan 12, 2024 | 75.18 | 75.37 | 75.03 | 75.22 | 1,140,151 | +0.23(+0.30%) |
Jan 11, 2024 | 74.71 | 75.04 | 74.63 | 74.99 | 1,790,124 | +0.40(+0.54%) |
Jan 10, 2024 | 74.87 | 74.93 | 74.56 | 74.59 | 1,438,584 | -0.09(-0.12%) |
Jan 09, 2024 | 74.64 | 74.77 | 74.59 | 74.68 | 1,491,114 | +0.03(+0.04%) |
Jan 08, 2024 | 74.56 | 74.84 | 74.46 | 74.65 | 2,077,362 | +0.27(+0.36%) |
Jan 05, 2024 | 74.42 | 74.86 | 74.37 | 74.38 | 1,699,990 | -0.25(-0.33%) |
Jan 04, 2024 | 74.62 | 74.71 | 74.54 | 74.63 | 1,779,439 | -0.33(-0.43%) |
Jan 03, 2024 | 74.62 | 75.00 | 74.54 | 74.95 | 2,597,783 | +0.05(+0.07%) |
Jan 02, 2024 | 74.89 | 75.03 | 74.86 | 74.90 | 2,271,802 | -0.33(-0.43%) |
Dec 29, 2023 | 75.21 | 75.38 | 75.17 | 75.23 | 1,049,523 | -0.12(-0.16%) |
Dec 28, 2023 | 75.56 | 75.56 | 75.30 | 75.35 | 1,441,335 | -0.24(-0.31%) |
Dec 27, 2023 | 75.33 | 75.60 | 75.23 | 75.58 | 1,190,270 | +0.53(+0.71%) |
Dec 26, 2023 | 74.96 | 75.12 | 74.96 | 75.05 | 1,356,474 | +0.02(+0.03%) |
Dec 22, 2023 | 75.15 | 75.18 | 74.92 | 75.03 | 1,386,597 | +0.01(+0.02%) |
Dec 21, 2023 | 75.21 | 75.29 | 74.94 | 75.02 | 2,014,407 | -0.06(-0.08%) |
Dec 20, 2023 | 74.90 | 75.11 | 74.78 | 75.07 | 1,950,012 | +0.31(+0.42%) |
Dec 19, 2023 | 74.78 | 74.90 | 74.73 | 74.76 | 1,401,244 | +0.09(+0.12%) |
Dec 18, 2023 | 74.75 | 74.75 | 74.59 | 74.67 | 1,395,656 | -0.14(-0.18%) |
Dec 15, 2023 | 74.82 | 74.89 | 74.71 | 74.81 | 1,406,384 | -0.07(-0.09%) |
Dec 14, 2023 | 74.68 | 75.02 | 74.63 | 74.88 | 2,434,505 | +0.56(+0.75%) |
Dec 13, 2023 | 73.50 | 74.43 | 73.47 | 74.32 | 1,816,231 | +0.98(+1.34%) |
Dec 12, 2023 | 73.18 | 73.35 | 73.05 | 73.34 | 3,493,404 | +0.22(+0.30%) |
Dec 11, 2023 | 73.06 | 73.12 | 72.87 | 73.12 | 1,151,462 | -0.02(-0.03%) |
Dec 08, 2023 | 73.15 | 73.25 | 73.00 | 73.14 | 3,078,757 | -0.37(-0.51%) |
Dec 07, 2023 | 73.42 | 73.69 | 73.41 | 73.51 | 2,365,265 | -0.01(-0.01%) |
Dec 06, 2023 | 73.49 | 73.61 | 73.40 | 73.52 | 1,848,136 | +0.20(+0.27%) |
Dec 05, 2023 | 73.16 | 73.39 | 73.12 | 73.33 | 1,887,081 | +0.40(+0.55%) |
Dec 04, 2023 | 72.94 | 73.09 | 72.81 | 72.92 | 1,650,186 | -0.28(-0.39%) |