Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 79.95 | 80.10 | 79.31 | 79.98 | 64,581 | +1.04(+1.32%) |
Feb 28, 2024 | 79.12 | 79.32 | 78.72 | 78.94 | 32,463 | -0.36(-0.45%) |
Feb 27, 2024 | 79.35 | 79.40 | 78.91 | 79.30 | 11,157 | +0.02(+0.02%) |
Feb 26, 2024 | 79.34 | 79.54 | 79.22 | 79.28 | 14,883 | +0.21(+0.27%) |
Feb 23, 2024 | 79.50 | 79.50 | 78.83 | 79.06 | 13,195 | +0.44(+0.56%) |
Feb 22, 2024 | 77.43 | 78.88 | 77.43 | 78.62 | 23,532 | +2.78(+3.66%) |
Feb 21, 2024 | 75.76 | 75.84 | 75.40 | 75.84 | 3,067 | -0.14(-0.19%) |
Feb 20, 2024 | 76.56 | 76.75 | 75.48 | 75.99 | 5,818 | -1.16(-1.50%) |
Feb 16, 2024 | 77.41 | 77.69 | 77.15 | 77.15 | 2,407 | -0.47(-0.61%) |
Feb 15, 2024 | 77.50 | 77.66 | 77.20 | 77.62 | 14,446 | +0.20(+0.26%) |
Feb 14, 2024 | 76.88 | 77.42 | 76.76 | 77.42 | 3,821 | +1.39(+1.82%) |
Feb 13, 2024 | 75.87 | 76.73 | 75.57 | 76.03 | 4,233 | -1.19(-1.54%) |
Feb 12, 2024 | 78.03 | 78.03 | 77.22 | 77.22 | 1,072 | -0.62(-0.79%) |
Feb 09, 2024 | 77.12 | 77.86 | 77.12 | 77.84 | 3,520 | +0.96(+1.24%) |
Feb 08, 2024 | 76.89 | 77.02 | 76.88 | 76.88 | 2,965 | +0.37(+0.48%) |
Feb 07, 2024 | 75.90 | 76.64 | 75.77 | 76.51 | 18,012 | +0.90(+1.20%) |
Feb 06, 2024 | 75.80 | 75.80 | 75.17 | 75.61 | 45,464 | +0.11(+0.14%) |
Feb 05, 2024 | 75.57 | 75.77 | 74.85 | 75.50 | 8,621 | -0.21(-0.28%) |
Feb 02, 2024 | 74.64 | 75.76 | 74.64 | 75.71 | 9,481 | +1.75(+2.37%) |
Feb 01, 2024 | 73.58 | 74.05 | 73.25 | 73.96 | 4,437 | +1.00(+1.37%) |
Jan 31, 2024 | 73.41 | 73.72 | 72.96 | 72.96 | 7,196 | -1.52(-2.04%) |
Jan 30, 2024 | 74.77 | 74.77 | 74.39 | 74.48 | 23,457 | -0.21(-0.28%) |
Jan 29, 2024 | 73.41 | 74.69 | 73.41 | 74.69 | 13,793 | +1.43(+1.95%) |
Jan 26, 2024 | 73.19 | 73.60 | 73.16 | 73.26 | 5,289 | +0.01(+0.01%) |
Jan 25, 2024 | 73.80 | 73.80 | 72.86 | 73.25 | 3,354 | -0.15(-0.20%) |
Jan 24, 2024 | 73.96 | 74.08 | 73.35 | 73.40 | 7,555 | +0.17(+0.24%) |
Jan 23, 2024 | 72.87 | 73.22 | 72.83 | 73.22 | 7,458 | +0.36(+0.50%) |
Jan 22, 2024 | 73.01 | 73.01 | 72.76 | 72.86 | 3,841 | +0.31(+0.43%) |
Jan 19, 2024 | 71.98 | 72.59 | 71.98 | 72.55 | 5,850 | +0.92(+1.29%) |
Jan 18, 2024 | 71.40 | 71.63 | 71.10 | 71.63 | 3,578 | +0.58(+0.81%) |
Jan 17, 2024 | 70.53 | 71.05 | 70.53 | 71.05 | 2,462 | -0.34(-0.48%) |
Jan 16, 2024 | 71.18 | 71.68 | 71.18 | 71.40 | 5,153 | -0.16(-0.22%) |
Jan 12, 2024 | 71.67 | 71.69 | 71.46 | 71.55 | 4,879 | +0.00(+0.00%) |
Jan 11, 2024 | 71.64 | 71.64 | 70.76 | 71.55 | 24,738 | +0.21(+0.29%) |
Jan 10, 2024 | 71.01 | 71.37 | 70.96 | 71.35 | 5,241 | +0.74(+1.05%) |
Jan 09, 2024 | 70.30 | 70.79 | 70.30 | 70.61 | 3,654 | +0.13(+0.18%) |
Jan 08, 2024 | 69.67 | 70.48 | 69.67 | 70.48 | 2,025 | +1.57(+2.28%) |
Jan 05, 2024 | 68.51 | 69.26 | 68.51 | 68.91 | 6,221 | +0.18(+0.26%) |
Jan 04, 2024 | 68.61 | 69.30 | 68.61 | 68.73 | 6,738 | -0.23(-0.34%) |
Jan 03, 2024 | 69.15 | 69.15 | 68.96 | 68.96 | 2,793 | -1.02(-1.46%) |
Jan 02, 2024 | 70.15 | 70.18 | 69.88 | 69.98 | 1,961 | -1.21(-1.69%) |
Dec 29, 2023 | 71.75 | 71.75 | 71.08 | 71.19 | 11,086 | -0.50(-0.70%) |
Dec 28, 2023 | 71.94 | 72.00 | 71.69 | 71.69 | 6,513 | -0.07(-0.10%) |
Dec 27, 2023 | 71.73 | 71.93 | 71.55 | 71.76 | 10,853 | +0.22(+0.31%) |
Dec 26, 2023 | 71.48 | 71.56 | 71.40 | 71.54 | 5,596 | +0.51(+0.72%) |
Dec 22, 2023 | 71.25 | 71.29 | 71.01 | 71.03 | 11,839 | +0.08(+0.11%) |
Dec 21, 2023 | 70.39 | 71.00 | 70.39 | 70.94 | 8,348 | +1.11(+1.60%) |
Dec 20, 2023 | 70.96 | 71.30 | 69.83 | 69.83 | 58,921 | -1.57(-2.19%) |
Dec 19, 2023 | 71.15 | 71.40 | 71.14 | 71.40 | 12,858 | +0.62(+0.88%) |
Dec 18, 2023 | 70.46 | 70.92 | 70.46 | 70.77 | 16,289 | +0.66(+0.94%) |
Dec 15, 2023 | 69.75 | 70.15 | 69.75 | 70.11 | 8,860 | +0.36(+0.51%) |
Dec 14, 2023 | 69.91 | 70.06 | 69.15 | 69.75 | 20,282 | +0.29(+0.42%) |
Dec 13, 2023 | 68.70 | 69.48 | 68.39 | 69.46 | 8,082 | +1.02(+1.49%) |
Dec 12, 2023 | 67.42 | 68.46 | 67.42 | 68.44 | 12,641 | +0.82(+1.21%) |
Dec 11, 2023 | 67.36 | 67.68 | 67.36 | 67.62 | 10,076 | +0.19(+0.28%) |
Dec 08, 2023 | 67.23 | 67.64 | 67.23 | 67.43 | 6,952 | +0.30(+0.45%) |
Dec 07, 2023 | 66.85 | 67.14 | 66.62 | 67.13 | 8,097 | +0.63(+0.95%) |
Dec 06, 2023 | 66.84 | 67.20 | 66.50 | 66.50 | 132,465 | -0.13(-0.19%) |
Dec 05, 2023 | 66.18 | 66.95 | 66.18 | 66.63 | 4,742 | +0.14(+0.20%) |
Dec 04, 2023 | 66.62 | 66.62 | 66.11 | 66.49 | 36,386 | -0.73(-1.09%) |