Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 76.99 | 77.11 | 76.27 | 77.02 | 189,583 | +0.46(+0.60%) |
Feb 28, 2024 | 76.35 | 76.67 | 76.16 | 76.56 | 166,848 | -0.03(-0.04%) |
Feb 27, 2024 | 76.56 | 76.68 | 76.23 | 76.59 | 349,764 | +0.08(+0.10%) |
Feb 26, 2024 | 76.57 | 76.89 | 76.43 | 76.51 | 222,682 | +0.08(+0.10%) |
Feb 23, 2024 | 76.64 | 77.08 | 76.08 | 76.43 | 355,979 | +0.11(+0.14%) |
Feb 22, 2024 | 75.27 | 76.46 | 75.16 | 76.32 | 357,912 | +2.85(+3.87%) |
Feb 21, 2024 | 73.31 | 73.51 | 72.87 | 73.47 | 224,729 | -0.34(-0.46%) |
Feb 20, 2024 | 74.54 | 74.63 | 73.43 | 73.81 | 2,990,594 | -0.94(-1.26%) |
Feb 16, 2024 | 75.25 | 75.37 | 74.64 | 74.75 | 79,915 | -0.29(-0.39%) |
Feb 15, 2024 | 74.79 | 75.14 | 74.49 | 75.04 | 114,435 | +0.52(+0.70%) |
Feb 14, 2024 | 74.02 | 74.52 | 73.68 | 74.52 | 130,642 | +1.19(+1.62%) |
Feb 13, 2024 | 72.95 | 73.69 | 72.75 | 73.33 | 160,864 | -0.76(-1.02%) |
Feb 12, 2024 | 74.19 | 74.69 | 73.86 | 74.09 | 105,340 | -0.04(-0.05%) |
Feb 09, 2024 | 73.82 | 74.13 | 73.66 | 74.13 | 78,174 | +0.42(+0.57%) |
Feb 08, 2024 | 73.64 | 73.84 | 73.53 | 73.71 | 229,225 | +0.09(+0.12%) |
Feb 07, 2024 | 72.86 | 73.67 | 72.80 | 73.62 | 228,642 | +1.04(+1.43%) |
Feb 06, 2024 | 73.28 | 73.28 | 72.21 | 72.58 | 100,397 | -0.21(-0.29%) |
Feb 05, 2024 | 72.65 | 73.03 | 72.10 | 72.79 | 255,888 | +0.39(+0.54%) |
Feb 02, 2024 | 71.54 | 72.69 | 71.53 | 72.40 | 99,516 | +2.00(+2.84%) |
Feb 01, 2024 | 69.66 | 70.41 | 69.52 | 70.41 | 40,963 | +1.33(+1.92%) |
Jan 31, 2024 | 69.65 | 69.91 | 69.08 | 69.08 | 242,676 | -0.96(-1.37%) |
Jan 30, 2024 | 69.88 | 70.07 | 69.83 | 70.04 | 33,414 | +0.15(+0.21%) |
Jan 29, 2024 | 69.38 | 69.89 | 69.26 | 69.89 | 36,242 | +0.65(+0.94%) |
Jan 26, 2024 | 69.33 | 69.50 | 69.15 | 69.24 | 28,385 | -0.20(-0.29%) |
Jan 25, 2024 | 69.47 | 69.58 | 68.97 | 69.44 | 76,514 | +0.49(+0.71%) |
Jan 24, 2024 | 68.99 | 69.50 | 68.91 | 68.95 | 38,596 | +0.66(+0.96%) |
Jan 23, 2024 | 68.42 | 68.42 | 68.02 | 68.29 | 26,687 | -0.06(-0.09%) |
Jan 22, 2024 | 68.48 | 68.58 | 68.25 | 68.35 | 223,129 | +0.21(+0.31%) |
Jan 19, 2024 | 67.37 | 68.20 | 67.25 | 68.14 | 37,060 | +1.00(+1.49%) |
Jan 18, 2024 | 66.59 | 67.14 | 66.41 | 67.14 | 41,097 | +1.01(+1.52%) |
Jan 17, 2024 | 66.22 | 66.26 | 65.90 | 66.13 | 31,609 | -0.38(-0.57%) |
Jan 16, 2024 | 66.56 | 66.79 | 66.28 | 66.51 | 50,586 | -0.22(-0.32%) |
Jan 12, 2024 | 67.01 | 67.04 | 66.59 | 66.73 | 45,915 | +0.01(+0.01%) |
Jan 11, 2024 | 66.62 | 66.72 | 65.89 | 66.72 | 32,500 | +0.37(+0.56%) |
Jan 10, 2024 | 65.92 | 66.46 | 65.92 | 66.35 | 124,321 | +0.62(+0.94%) |
Jan 09, 2024 | 65.46 | 65.92 | 65.46 | 65.74 | 31,400 | +0.06(+0.09%) |
Jan 08, 2024 | 64.77 | 65.68 | 64.77 | 65.68 | 33,869 | +0.96(+1.49%) |
Jan 05, 2024 | 64.48 | 64.96 | 64.43 | 64.72 | 49,929 | +0.42(+0.65%) |
Jan 04, 2024 | 64.29 | 64.95 | 64.29 | 64.30 | 78,303 | +0.06(+0.09%) |
Jan 03, 2024 | 64.49 | 64.63 | 64.16 | 64.24 | 71,469 | -0.55(-0.85%) |
Jan 02, 2024 | 64.99 | 65.07 | 64.44 | 64.79 | 78,359 | -0.60(-0.92%) |
Dec 29, 2023 | 65.61 | 65.61 | 65.14 | 65.39 | 27,938 | -0.14(-0.22%) |
Dec 28, 2023 | 65.62 | 65.69 | 65.50 | 65.53 | 16,212 | +0.01(+0.02%) |
Dec 27, 2023 | 65.42 | 65.55 | 65.30 | 65.52 | 36,655 | +0.20(+0.31%) |
Dec 26, 2023 | 65.04 | 65.38 | 65.04 | 65.32 | 14,577 | +0.39(+0.60%) |
Dec 22, 2023 | 65.07 | 65.16 | 64.68 | 64.94 | 15,050 | +0.12(+0.18%) |
Dec 21, 2023 | 64.64 | 64.91 | 64.41 | 64.82 | 20,868 | +0.75(+1.17%) |
Dec 20, 2023 | 65.00 | 65.20 | 64.07 | 64.07 | 17,304 | -1.03(-1.58%) |
Dec 19, 2023 | 64.61 | 65.13 | 64.61 | 65.09 | 24,903 | +0.53(+0.82%) |
Dec 18, 2023 | 64.40 | 64.77 | 64.40 | 64.57 | 19,825 | +0.59(+0.93%) |
Dec 15, 2023 | 63.75 | 64.22 | 63.75 | 63.97 | 29,499 | +0.17(+0.27%) |
Dec 14, 2023 | 64.00 | 64.00 | 63.48 | 63.80 | 50,904 | +0.07(+0.11%) |
Dec 13, 2023 | 62.98 | 63.86 | 62.98 | 63.73 | 28,544 | +0.79(+1.25%) |
Dec 12, 2023 | 62.23 | 62.97 | 62.18 | 62.95 | 31,455 | +0.57(+0.91%) |
Dec 11, 2023 | 62.01 | 62.42 | 62.01 | 62.38 | 14,713 | +0.52(+0.84%) |
Dec 08, 2023 | 61.10 | 61.96 | 61.10 | 61.86 | 90,688 | +0.62(+1.02%) |
Dec 07, 2023 | 60.91 | 61.23 | 60.85 | 61.23 | 22,451 | +0.44(+0.72%) |
Dec 06, 2023 | 61.55 | 61.55 | 60.72 | 60.80 | 52,012 | -0.24(-0.40%) |
Dec 05, 2023 | 61.05 | 61.17 | 60.82 | 61.04 | 58,733 | -0.20(-0.33%) |
Dec 04, 2023 | 61.15 | 61.29 | 60.90 | 61.24 | 66,495 | -0.39(-0.63%) |