Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 74.68 | 75.04 | 73.80 | 74.03 | 12,529,012 | -0.56(-0.75%) |
Feb 28, 2024 | 76.02 | 76.18 | 74.45 | 74.59 | 16,861,868 | -3.09(-3.98%) |
Feb 27, 2024 | 77.53 | 78.05 | 77.25 | 77.68 | 14,618,380 | +1.17(+1.53%) |
Feb 26, 2024 | 75.62 | 76.57 | 75.34 | 76.51 | 13,951,082 | +0.55(+0.72%) |
Feb 23, 2024 | 76.48 | 76.94 | 75.15 | 75.96 | 12,301,744 | -0.16(-0.21%) |
Feb 22, 2024 | 75.10 | 76.38 | 75.00 | 76.12 | 14,798,846 | +0.54(+0.71%) |
Feb 21, 2024 | 74.48 | 76.39 | 74.07 | 75.58 | 23,628,184 | +2.44(+3.34%) |
Feb 20, 2024 | 73.46 | 73.67 | 72.18 | 73.14 | 14,330,354 | -0.77(-1.04%) |
Feb 16, 2024 | 74.86 | 75.37 | 73.90 | 73.91 | 16,393,371 | +0.09(+0.12%) |
Feb 15, 2024 | 73.22 | 74.14 | 73.08 | 73.82 | 11,938,129 | +0.43(+0.59%) |
Feb 14, 2024 | 72.31 | 73.41 | 72.23 | 73.39 | 12,759,412 | +1.79(+2.50%) |
Feb 13, 2024 | 71.96 | 73.03 | 71.42 | 71.60 | 13,503,131 | -1.54(-2.11%) |
Feb 12, 2024 | 72.31 | 74.13 | 72.31 | 73.14 | 18,111,700 | +1.12(+1.56%) |
Feb 09, 2024 | 70.80 | 72.08 | 70.00 | 72.02 | 18,998,448 | +1.24(+1.75%) |
Feb 08, 2024 | 71.89 | 73.20 | 70.65 | 70.78 | 32,943,894 | -2.86(-3.88%) |
Feb 07, 2024 | 74.56 | 76.17 | 73.15 | 73.64 | 53,633,472 | -4.59(-5.87%) |
Feb 06, 2024 | 77.04 | 78.34 | 75.73 | 78.23 | 39,073,260 | +3.60(+4.82%) |
Feb 05, 2024 | 72.17 | 75.15 | 71.86 | 74.63 | 27,602,122 | +2.78(+3.87%) |
Feb 02, 2024 | 72.13 | 72.23 | 71.05 | 71.85 | 18,824,280 | -0.61(-0.84%) |
Feb 01, 2024 | 73.15 | 73.47 | 72.12 | 72.46 | 14,371,467 | +0.29(+0.40%) |
Jan 31, 2024 | 71.50 | 72.94 | 71.50 | 72.17 | 15,684,342 | -0.15(-0.21%) |
Jan 30, 2024 | 72.46 | 73.06 | 72.08 | 72.32 | 17,039,284 | -1.26(-1.71%) |
Jan 29, 2024 | 74.67 | 74.81 | 72.83 | 73.58 | 17,544,744 | -0.43(-0.58%) |
Jan 26, 2024 | 73.10 | 74.72 | 72.92 | 74.01 | 19,423,604 | +0.16(+0.22%) |
Jan 25, 2024 | 75.19 | 75.50 | 73.56 | 73.85 | 23,194,164 | -1.35(-1.80%) |
Jan 24, 2024 | 75.29 | 75.62 | 74.22 | 75.20 | 36,381,344 | +1.18(+1.59%) |
Jan 23, 2024 | 72.75 | 74.50 | 72.55 | 74.02 | 53,283,900 | +5.39(+7.85%) |
Jan 22, 2024 | 67.28 | 68.74 | 66.63 | 68.63 | 27,240,164 | -0.79(-1.14%) |
Jan 19, 2024 | 67.20 | 69.91 | 66.92 | 69.42 | 34,547,988 | +1.37(+2.01%) |
Jan 18, 2024 | 68.60 | 69.08 | 68.00 | 68.05 | 19,247,180 | -0.88(-1.28%) |
Jan 17, 2024 | 67.72 | 69.00 | 67.26 | 68.93 | 22,645,660 | -0.53(-0.76%) |
Jan 16, 2024 | 70.13 | 70.53 | 69.30 | 69.46 | 27,533,174 | -2.38(-3.31%) |
Jan 12, 2024 | 72.59 | 73.43 | 71.81 | 71.84 | 16,147,336 | -0.54(-0.75%) |
Jan 11, 2024 | 72.54 | 73.13 | 71.53 | 72.38 | 18,056,756 | +0.97(+1.36%) |
Jan 10, 2024 | 71.38 | 71.78 | 71.05 | 71.41 | 19,475,198 | -0.61(-0.85%) |
Jan 09, 2024 | 71.25 | 72.12 | 70.96 | 72.02 | 21,341,192 | -0.86(-1.18%) |
Jan 08, 2024 | 71.25 | 73.06 | 70.92 | 72.88 | 21,963,902 | -0.13(-0.18%) |
Jan 05, 2024 | 74.00 | 74.00 | 72.86 | 73.01 | 21,725,234 | -1.65(-2.21%) |
Jan 04, 2024 | 75.56 | 75.72 | 74.44 | 74.66 | 18,393,812 | -1.93(-2.52%) |
Jan 03, 2024 | 74.33 | 76.69 | 74.07 | 76.59 | 24,385,436 | +1.83(+2.45%) |
Jan 02, 2024 | 76.05 | 76.08 | 74.51 | 74.76 | 21,666,590 | -2.75(-3.55%) |
Dec 29, 2023 | 77.06 | 77.64 | 76.82 | 77.51 | 14,094,666 | +0.27(+0.35%) |
Dec 28, 2023 | 77.23 | 77.79 | 76.98 | 77.24 | 18,902,244 | +1.13(+1.48%) |
Dec 27, 2023 | 76.28 | 76.45 | 75.41 | 76.11 | 14,878,119 | +0.26(+0.34%) |
Dec 26, 2023 | 76.16 | 76.97 | 75.73 | 75.85 | 13,079,087 | +0.57(+0.76%) |
Dec 22, 2023 | 74.50 | 75.68 | 74.44 | 75.28 | 20,004,448 | -0.98(-1.29%) |
Dec 21, 2023 | 74.86 | 76.29 | 74.35 | 76.26 | 20,763,016 | +2.91(+3.97%) |
Dec 20, 2023 | 74.58 | 75.30 | 73.33 | 73.35 | 27,496,984 | -1.04(-1.40%) |
Dec 19, 2023 | 73.41 | 75.00 | 73.24 | 74.39 | 21,156,292 | +1.53(+2.10%) |
Dec 18, 2023 | 73.07 | 73.25 | 72.24 | 72.86 | 17,348,918 | -0.66(-0.90%) |
Dec 15, 2023 | 73.02 | 74.54 | 72.35 | 73.52 | 31,778,040 | +1.97(+2.76%) |
Dec 14, 2023 | 70.52 | 72.27 | 70.47 | 71.55 | 25,490,230 | +1.04(+1.47%) |
Dec 13, 2023 | 69.97 | 70.53 | 69.19 | 70.51 | 21,854,660 | +0.07(+0.10%) |
Dec 12, 2023 | 70.43 | 71.00 | 69.99 | 70.44 | 14,858,144 | +0.02(+0.03%) |
Dec 11, 2023 | 69.56 | 70.66 | 69.15 | 70.42 | 19,964,586 | -0.76(-1.07%) |
Dec 08, 2023 | 71.06 | 71.48 | 70.88 | 71.18 | 17,142,192 | -0.19(-0.26%) |
Dec 07, 2023 | 70.59 | 71.41 | 70.49 | 71.37 | 19,177,562 | +0.83(+1.18%) |
Dec 06, 2023 | 71.40 | 71.98 | 70.54 | 70.54 | 30,861,028 | -0.88(-1.23%) |
Dec 05, 2023 | 71.08 | 71.74 | 70.97 | 71.42 | 19,287,748 | -0.64(-0.89%) |
Dec 04, 2023 | 71.71 | 72.60 | 71.52 | 72.06 | 21,290,854 | -0.95(-1.30%) |