Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 71.70 | 71.70 | 71.54 | 71.59 | 10,864 | +0.03(+0.04%) |
Feb 28, 2024 | 71.61 | 71.61 | 71.53 | 71.56 | 10,397 | -0.24(-0.33%) |
Feb 27, 2024 | 71.90 | 71.90 | 71.76 | 71.80 | 5,545 | -0.09(-0.12%) |
Feb 26, 2024 | 71.85 | 71.92 | 71.82 | 71.89 | 7,476 | +0.02(+0.02%) |
Feb 23, 2024 | 72.03 | 72.03 | 71.85 | 71.87 | 10,800 | -0.10(-0.15%) |
Feb 22, 2024 | 71.87 | 72.02 | 71.87 | 71.98 | 2,766 | +0.14(+0.19%) |
Feb 21, 2024 | 71.74 | 71.90 | 71.74 | 71.84 | 5,408 | +0.07(+0.10%) |
Feb 20, 2024 | 71.81 | 71.86 | 71.72 | 71.77 | 14,636 | -0.14(-0.19%) |
Feb 16, 2024 | 71.91 | 72.03 | 71.86 | 71.91 | 36,887 | -0.08(-0.11%) |
Feb 15, 2024 | 71.84 | 72.08 | 71.84 | 71.99 | 12,484 | +0.39(+0.54%) |
Feb 14, 2024 | 71.61 | 71.63 | 71.56 | 71.60 | 10,249 | +0.12(+0.17%) |
Feb 13, 2024 | 71.69 | 71.69 | 71.41 | 71.48 | 20,029 | -0.63(-0.87%) |
Feb 12, 2024 | 71.99 | 72.21 | 71.99 | 72.11 | 4,839 | +0.06(+0.09%) |
Feb 09, 2024 | 71.98 | 72.09 | 71.98 | 72.05 | 24,105 | +0.01(+0.01%) |
Feb 08, 2024 | 71.97 | 72.17 | 71.97 | 72.04 | 9,267 | -0.00(-0.01%) |
Feb 07, 2024 | 71.90 | 72.05 | 71.90 | 72.04 | 3,776 | +0.15(+0.21%) |
Feb 06, 2024 | 71.57 | 71.89 | 71.57 | 71.89 | 2,550 | +0.31(+0.43%) |
Feb 05, 2024 | 71.86 | 71.86 | 71.58 | 71.58 | 6,282 | -0.47(-0.66%) |
Feb 02, 2024 | 71.98 | 72.06 | 71.98 | 72.05 | 6,275 | -0.31(-0.43%) |
Feb 01, 2024 | 72.21 | 72.48 | 72.20 | 72.36 | 19,018 | +0.28(+0.38%) |
Jan 31, 2024 | 72.33 | 72.56 | 72.09 | 72.09 | 50,921 | -0.23(-0.32%) |
Jan 30, 2024 | 72.14 | 72.36 | 72.14 | 72.32 | 11,679 | +0.08(+0.11%) |
Jan 29, 2024 | 72.05 | 72.28 | 72.02 | 72.24 | 9,121 | +0.13(+0.18%) |
Jan 26, 2024 | 72.13 | 72.13 | 71.97 | 72.11 | 25,409 | +0.24(+0.34%) |
Jan 25, 2024 | 71.74 | 71.86 | 71.71 | 71.86 | 17,852 | +0.23(+0.32%) |
Jan 24, 2024 | 72.19 | 72.19 | 71.59 | 71.63 | 14,852 | -0.31(-0.43%) |
Jan 23, 2024 | 71.79 | 71.94 | 71.78 | 71.94 | 16,158 | +0.11(+0.15%) |
Jan 22, 2024 | 72.11 | 72.15 | 71.79 | 71.83 | 36,960 | -0.25(-0.35%) |
Jan 19, 2024 | 71.79 | 72.10 | 71.77 | 72.08 | 34,095 | +0.37(+0.52%) |
Jan 18, 2024 | 71.63 | 71.74 | 71.63 | 71.71 | 7,718 | +0.08(+0.11%) |
Jan 17, 2024 | 71.52 | 71.66 | 71.51 | 71.63 | 9,471 | -0.13(-0.18%) |
Jan 16, 2024 | 71.90 | 71.90 | 71.67 | 71.76 | 14,070 | -0.44(-0.60%) |
Jan 12, 2024 | 72.43 | 72.56 | 72.17 | 72.20 | 5,846 | -0.08(-0.11%) |
Jan 11, 2024 | 72.42 | 72.44 | 72.04 | 72.28 | 20,434 | -0.09(-0.12%) |
Jan 10, 2024 | 72.28 | 72.38 | 72.28 | 72.37 | 3,894 | +0.11(+0.15%) |
Jan 09, 2024 | 72.38 | 72.38 | 72.18 | 72.26 | 10,840 | -0.16(-0.22%) |
Jan 08, 2024 | 72.31 | 72.48 | 72.18 | 72.41 | 8,615 | +0.07(+0.10%) |
Jan 05, 2024 | 72.42 | 72.50 | 72.34 | 72.35 | 7,144 | -0.10(-0.14%) |
Jan 04, 2024 | 72.41 | 72.47 | 72.40 | 72.44 | 14,359 | +0.03(+0.04%) |
Jan 03, 2024 | 72.39 | 72.47 | 72.36 | 72.41 | 29,236 | -0.12(-0.16%) |
Jan 02, 2024 | 72.61 | 72.72 | 72.53 | 72.53 | 10,869 | -0.47(-0.64%) |
Dec 29, 2023 | 72.97 | 73.35 | 72.96 | 73.00 | 19,196 | -0.12(-0.16%) |
Dec 28, 2023 | 73.17 | 73.34 | 73.06 | 73.12 | 29,523 | -0.11(-0.15%) |
Dec 27, 2023 | 73.30 | 73.39 | 73.14 | 73.23 | 39,869 | +0.00(+0.00%) |
Dec 26, 2023 | 73.17 | 73.28 | 73.17 | 73.23 | 18,935 | +0.34(+0.47%) |
Dec 22, 2023 | 73.01 | 73.12 | 72.85 | 72.88 | 52,049 | +0.07(+0.10%) |
Dec 21, 2023 | 72.55 | 72.81 | 72.52 | 72.81 | 14,106 | +0.48(+0.67%) |
Dec 20, 2023 | 72.47 | 72.61 | 72.33 | 72.33 | 11,855 | -0.18(-0.25%) |
Dec 19, 2023 | 72.33 | 72.50 | 72.33 | 72.50 | 26,145 | +0.36(+0.49%) |
Dec 18, 2023 | 72.21 | 72.28 | 72.07 | 72.15 | 30,654 | -0.14(-0.19%) |
Dec 15, 2023 | 72.17 | 72.37 | 72.17 | 72.29 | 68,175 | +0.18(+0.25%) |
Dec 14, 2023 | 71.88 | 72.16 | 71.88 | 72.11 | 43,780 | +0.50(+0.70%) |
Dec 13, 2023 | 71.28 | 71.61 | 71.13 | 71.61 | 19,548 | +0.49(+0.69%) |
Dec 12, 2023 | 71.07 | 71.11 | 70.97 | 71.11 | 10,926 | -0.10(-0.14%) |
Dec 11, 2023 | 71.22 | 71.30 | 71.12 | 71.21 | 12,120 | +0.11(+0.15%) |
Dec 08, 2023 | 70.98 | 71.14 | 70.98 | 71.10 | 38,477 | +0.04(+0.06%) |
Dec 07, 2023 | 71.00 | 71.12 | 71.00 | 71.06 | 8,016 | -0.05(-0.07%) |
Dec 06, 2023 | 71.22 | 71.30 | 71.07 | 71.11 | 9,015 | +0.02(+0.03%) |
Dec 05, 2023 | 71.12 | 71.26 | 71.09 | 71.09 | 18,231 | -0.28(-0.39%) |
Dec 04, 2023 | 71.17 | 71.42 | 71.17 | 71.37 | 14,768 | -0.23(-0.32%) |