Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 72.61 | 72.68 | 72.30 | 72.51 | 313,394 | +0.16(+0.22%) |
Feb 28, 2024 | 72.19 | 72.55 | 72.15 | 72.35 | 625,006 | +0.07(+0.10%) |
Feb 27, 2024 | 72.26 | 72.31 | 72.06 | 72.29 | 747,857 | +0.20(+0.28%) |
Feb 26, 2024 | 72.39 | 72.59 | 72.05 | 72.09 | 918,056 | -0.31(-0.43%) |
Feb 23, 2024 | 72.29 | 72.61 | 72.28 | 72.39 | 672,385 | +0.19(+0.26%) |
Feb 22, 2024 | 71.85 | 72.35 | 71.75 | 72.21 | 830,814 | +0.52(+0.72%) |
Feb 21, 2024 | 71.27 | 71.69 | 71.21 | 71.69 | 1,309,528 | +0.37(+0.52%) |
Feb 20, 2024 | 71.22 | 71.56 | 71.18 | 71.32 | 517,810 | -0.09(-0.13%) |
Feb 16, 2024 | 71.41 | 71.77 | 71.26 | 71.41 | 385,544 | -0.20(-0.28%) |
Feb 15, 2024 | 70.92 | 71.65 | 70.90 | 71.61 | 319,471 | +0.95(+1.35%) |
Feb 14, 2024 | 70.47 | 70.72 | 70.24 | 70.65 | 365,552 | +0.46(+0.65%) |
Feb 13, 2024 | 70.54 | 70.64 | 69.68 | 70.20 | 427,021 | -0.98(-1.38%) |
Feb 12, 2024 | 70.76 | 71.35 | 70.76 | 71.18 | 478,876 | +0.40(+0.56%) |
Feb 09, 2024 | 70.78 | 70.78 | 70.44 | 70.78 | 427,834 | +0.07(+0.10%) |
Feb 08, 2024 | 70.59 | 70.77 | 70.39 | 70.71 | 316,171 | +0.11(+0.15%) |
Feb 07, 2024 | 70.60 | 70.70 | 70.36 | 70.60 | 312,119 | +0.21(+0.30%) |
Feb 06, 2024 | 70.05 | 70.44 | 70.02 | 70.40 | 270,282 | +0.44(+0.63%) |
Feb 05, 2024 | 70.22 | 70.28 | 69.75 | 69.96 | 347,746 | -0.57(-0.80%) |
Feb 02, 2024 | 70.40 | 70.84 | 70.02 | 70.52 | 642,691 | -0.10(-0.14%) |
Feb 01, 2024 | 70.05 | 70.64 | 69.72 | 70.62 | 342,598 | +0.71(+1.01%) |
Jan 31, 2024 | 70.64 | 70.72 | 69.92 | 69.92 | 364,995 | -0.74(-1.04%) |
Jan 30, 2024 | 70.33 | 70.70 | 70.21 | 70.65 | 354,782 | +0.26(+0.37%) |
Jan 29, 2024 | 70.10 | 70.43 | 69.95 | 70.40 | 318,075 | +0.23(+0.33%) |
Jan 26, 2024 | 70.11 | 70.28 | 69.98 | 70.17 | 312,344 | -0.01(-0.01%) |
Jan 25, 2024 | 69.87 | 70.18 | 69.67 | 70.18 | 322,099 | +0.79(+1.13%) |
Jan 24, 2024 | 69.91 | 69.98 | 69.38 | 69.39 | 366,909 | -0.33(-0.47%) |
Jan 23, 2024 | 69.63 | 69.76 | 69.46 | 69.72 | 321,345 | +0.20(+0.29%) |
Jan 22, 2024 | 69.43 | 69.77 | 69.39 | 69.52 | 535,528 | +0.18(+0.26%) |
Jan 19, 2024 | 68.94 | 69.49 | 68.56 | 69.34 | 352,902 | +0.59(+0.85%) |
Jan 18, 2024 | 68.54 | 68.78 | 68.16 | 68.75 | 349,272 | +0.30(+0.44%) |
Jan 17, 2024 | 68.45 | 68.81 | 68.18 | 68.46 | 357,779 | -0.43(-0.62%) |
Jan 16, 2024 | 69.07 | 69.11 | 68.69 | 68.88 | 529,626 | -0.51(-0.73%) |
Jan 12, 2024 | 69.63 | 69.81 | 69.18 | 69.39 | 283,787 | +0.05(+0.07%) |
Jan 11, 2024 | 69.59 | 69.59 | 68.90 | 69.34 | 382,563 | -0.26(-0.37%) |
Jan 10, 2024 | 69.50 | 69.71 | 69.33 | 69.60 | 314,388 | +0.11(+0.16%) |
Jan 09, 2024 | 69.51 | 69.63 | 69.36 | 69.49 | 286,937 | -0.40(-0.57%) |
Jan 08, 2024 | 69.29 | 69.92 | 69.14 | 69.89 | 485,009 | +0.43(+0.62%) |
Jan 05, 2024 | 69.19 | 69.77 | 69.17 | 69.46 | 296,046 | +0.19(+0.27%) |
Jan 04, 2024 | 69.39 | 69.76 | 69.25 | 69.27 | 378,373 | -0.06(-0.09%) |
Jan 03, 2024 | 69.69 | 69.74 | 69.27 | 69.33 | 349,648 | -0.62(-0.88%) |
Jan 02, 2024 | 69.40 | 70.13 | 69.38 | 69.95 | 605,408 | +0.22(+0.31%) |
Dec 29, 2023 | 69.78 | 69.92 | 69.49 | 69.73 | 328,314 | -0.14(-0.20%) |
Dec 28, 2023 | 69.75 | 69.96 | 69.74 | 69.87 | 292,379 | +0.10(+0.14%) |
Dec 27, 2023 | 69.70 | 69.86 | 69.53 | 69.77 | 358,755 | +0.10(+0.14%) |
Dec 26, 2023 | 69.38 | 69.86 | 69.33 | 69.67 | 416,221 | +0.35(+0.50%) |
Dec 22, 2023 | 69.23 | 69.57 | 69.06 | 69.32 | 554,287 | +0.29(+0.42%) |
Dec 21, 2023 | 68.82 | 69.09 | 68.51 | 69.03 | 448,416 | +0.60(+0.87%) |
Dec 20, 2023 | 69.27 | 69.54 | 68.41 | 68.44 | 1,266,411 | -1.12(-1.62%) |
Dec 19, 2023 | 69.13 | 69.56 | 69.12 | 69.56 | 446,321 | +0.53(+0.76%) |
Dec 18, 2023 | 69.19 | 69.22 | 69.02 | 69.03 | 576,531 | +0.11(+0.16%) |
Dec 15, 2023 | 69.10 | 69.25 | 68.76 | 68.92 | 490,767 | -0.44(-0.63%) |
Dec 14, 2023 | 68.98 | 69.57 | 68.98 | 69.36 | 485,324 | +0.83(+1.20%) |
Dec 13, 2023 | 67.32 | 68.54 | 67.20 | 68.54 | 409,871 | +1.18(+1.76%) |
Dec 12, 2023 | 67.30 | 67.44 | 67.02 | 67.35 | 591,511 | -0.02(-0.03%) |
Dec 11, 2023 | 66.91 | 67.38 | 66.91 | 67.37 | 599,072 | +0.56(+0.83%) |
Dec 08, 2023 | 66.67 | 66.93 | 66.57 | 66.81 | 449,858 | +0.18(+0.27%) |
Dec 07, 2023 | 66.59 | 66.73 | 66.40 | 66.64 | 308,719 | +0.25(+0.37%) |
Dec 06, 2023 | 66.74 | 66.90 | 66.35 | 66.39 | 450,337 | -0.09(-0.13%) |
Dec 05, 2023 | 66.77 | 66.79 | 66.44 | 66.47 | 391,138 | -0.51(-0.77%) |
Dec 04, 2023 | 66.58 | 67.14 | 66.58 | 66.99 | 356,902 | +0.09(+0.13%) |