Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 77.68 | 78.21 | 77.37 | 78.21 | 101,442 | -0.02(-0.03%) |
Feb 28, 2024 | 78.86 | 79.11 | 78.23 | 78.23 | 52,252 | +1.65(+2.15%) |
Feb 27, 2024 | 76.14 | 76.58 | 76.14 | 76.58 | 5,032 | -0.58(-0.76%) |
Feb 26, 2024 | 77.38 | 77.38 | 77.16 | 77.16 | 55,952 | -0.26(-0.33%) |
Feb 23, 2024 | 77.97 | 78.07 | 77.40 | 77.42 | 46,990 | -0.37(-0.48%) |
Feb 22, 2024 | 77.47 | 77.83 | 77.47 | 77.79 | 26,348 | +1.14(+1.49%) |
Feb 21, 2024 | 76.90 | 77.21 | 76.35 | 76.65 | 14,173 | -0.59(-0.76%) |
Feb 20, 2024 | 77.05 | 77.24 | 76.91 | 77.24 | 70,910 | +0.33(+0.43%) |
Feb 16, 2024 | 77.25 | 77.25 | 76.91 | 76.91 | 5,196 | +0.44(+0.58%) |
Feb 15, 2024 | 76.47 | 76.62 | 76.30 | 76.47 | 57,758 | +1.08(+1.43%) |
Feb 14, 2024 | 75.03 | 75.55 | 75.03 | 75.39 | 24,551 | +1.17(+1.57%) |
Feb 13, 2024 | 74.81 | 75.07 | 74.22 | 74.22 | 29,498 | -2.00(-2.62%) |
Feb 12, 2024 | 76.62 | 76.76 | 76.22 | 76.22 | 39,944 | +0.07(+0.09%) |
Feb 09, 2024 | 75.84 | 76.15 | 75.66 | 76.15 | 54,638 | +0.49(+0.65%) |
Feb 08, 2024 | 75.19 | 75.66 | 75.19 | 75.66 | 12,989 | +0.31(+0.41%) |
Feb 07, 2024 | 75.41 | 75.62 | 75.35 | 75.35 | 42,558 | -0.12(-0.16%) |
Feb 06, 2024 | 75.88 | 75.88 | 75.44 | 75.47 | 30,387 | +0.03(+0.04%) |
Feb 05, 2024 | 75.63 | 75.63 | 75.25 | 75.44 | 32,671 | -0.63(-0.83%) |
Feb 02, 2024 | 76.47 | 76.66 | 76.07 | 76.07 | 35,971 | -1.23(-1.60%) |
Feb 01, 2024 | 77.32 | 77.32 | 77.30 | 77.30 | 59,877 | +0.63(+0.83%) |
Jan 31, 2024 | 77.07 | 77.23 | 76.67 | 76.67 | 1,568 | -0.56(-0.73%) |
Jan 30, 2024 | 77.02 | 77.56 | 77.02 | 77.23 | 18,837 | +0.70(+0.91%) |
Jan 29, 2024 | 76.05 | 76.53 | 76.05 | 76.53 | 17,553 | +0.77(+1.01%) |
Jan 26, 2024 | 75.77 | 75.77 | 75.77 | 75.77 | 47,037 | +0.06(+0.07%) |
Jan 25, 2024 | 75.71 | 75.71 | 75.71 | 75.71 | 10,713 | +0.24(+0.32%) |
Jan 24, 2024 | 75.88 | 76.11 | 75.47 | 75.47 | 79,827 | +0.71(+0.95%) |
Jan 23, 2024 | 74.41 | 74.76 | 74.40 | 74.76 | 139,456 | +0.47(+0.63%) |
Jan 22, 2024 | 74.36 | 74.36 | 74.29 | 74.29 | 57,850 | -0.24(-0.32%) |
Jan 19, 2024 | 74.40 | 74.58 | 74.08 | 74.53 | 72,033 | +1.25(+1.70%) |
Jan 18, 2024 | 73.18 | 73.28 | 73.17 | 73.28 | 127,791 | +0.05(+0.07%) |
Jan 17, 2024 | 73.23 | 73.23 | 73.23 | 73.23 | 92,072 | -0.54(-0.73%) |
Jan 16, 2024 | 74.00 | 74.00 | 73.63 | 73.77 | 79,807 | -0.61(-0.82%) |
Jan 12, 2024 | 75.71 | 76.00 | 74.38 | 74.38 | 7,333 | -0.47(-0.63%) |
Jan 11, 2024 | 74.75 | 74.85 | 74.64 | 74.85 | 124,565 | -0.61(-0.81%) |
Jan 10, 2024 | 75.35 | 75.46 | 75.35 | 75.46 | 165,351 | +0.52(+0.69%) |
Jan 09, 2024 | 75.51 | 75.51 | 74.93 | 74.94 | 19,614 | -0.69(-0.91%) |
Jan 08, 2024 | 75.29 | 75.63 | 75.29 | 75.63 | 31,526 | +0.47(+0.63%) |
Jan 05, 2024 | 75.31 | 75.36 | 75.16 | 75.16 | 65,844 | +0.06(+0.08%) |
Jan 04, 2024 | 75.13 | 75.13 | 75.10 | 75.10 | 58,617 | +0.04(+0.05%) |
Jan 03, 2024 | 74.78 | 75.06 | 74.78 | 75.06 | 44,358 | -0.36(-0.47%) |
Jan 02, 2024 | 75.34 | 75.62 | 75.34 | 75.42 | 52,550 | -0.80(-1.05%) |
Dec 29, 2023 | 75.21 | 76.22 | 75.21 | 76.22 | 6,800 | +0.20(+0.27%) |
Dec 28, 2023 | 76.04 | 76.11 | 76.02 | 76.02 | 42,278 | -0.02(-0.02%) |
Dec 27, 2023 | 75.96 | 76.03 | 75.96 | 76.03 | 18,751 | -0.18(-0.24%) |
Dec 26, 2023 | 70.00 | 76.82 | 70.00 | 76.21 | 1,473 | +1.21(+1.61%) |
Dec 22, 2023 | 74.39 | 75.28 | 74.39 | 75.00 | 13,773 | +0.43(+0.58%) |
Dec 21, 2023 | 74.56 | 74.76 | 74.36 | 74.57 | 43,779 | -0.47(-0.63%) |
Dec 20, 2023 | 76.06 | 76.20 | 75.04 | 75.04 | 65,245 | -0.59(-0.78%) |
Dec 19, 2023 | 74.88 | 75.63 | 74.88 | 75.63 | 53,907 | +1.46(+1.97%) |
Dec 18, 2023 | 73.55 | 74.34 | 73.55 | 74.17 | 73,757 | +0.52(+0.70%) |
Dec 15, 2023 | 74.27 | 74.41 | 73.50 | 73.65 | 106,548 | -0.06(-0.08%) |
Dec 14, 2023 | 73.13 | 74.06 | 71.90 | 73.71 | 15,572 | +1.90(+2.65%) |
Dec 13, 2023 | 70.01 | 71.81 | 70.01 | 71.81 | 24,276 | +2.04(+2.92%) |
Dec 12, 2023 | 69.48 | 69.77 | 69.45 | 69.77 | 40,118 | -0.22(-0.31%) |
Dec 11, 2023 | 69.98 | 70.17 | 69.94 | 69.99 | 23,124 | +0.17(+0.24%) |
Dec 08, 2023 | 69.57 | 70.15 | 69.57 | 69.82 | 31,437 | +0.57(+0.82%) |
Dec 07, 2023 | 68.93 | 69.25 | 68.85 | 69.25 | 56,548 | +0.07(+0.10%) |
Dec 06, 2023 | 70.00 | 70.00 | 68.90 | 69.18 | 23,370 | -0.08(-0.12%) |
Dec 05, 2023 | 68.66 | 69.57 | 68.66 | 69.26 | 58,947 | +0.29(+0.42%) |
Dec 04, 2023 | 71.90 | 71.90 | 68.86 | 68.97 | 67,638 | -0.91(-1.30%) |