Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 71.11 | 71.30 | 70.33 | 70.50 | 8,777,487 | -0.59(-0.83%) |
Feb 28, 2024 | 71.56 | 71.63 | 71.00 | 71.09 | 4,339,094 | -0.31(-0.44%) |
Feb 27, 2024 | 71.24 | 71.52 | 71.02 | 71.40 | 6,227,985 | +0.07(+0.10%) |
Feb 26, 2024 | 71.87 | 72.25 | 71.23 | 71.34 | 5,294,709 | -0.59(-0.82%) |
Feb 23, 2024 | 71.63 | 72.60 | 71.38 | 71.92 | 5,699,655 | +0.75(+1.06%) |
Feb 22, 2024 | 70.66 | 71.27 | 70.24 | 71.17 | 7,489,301 | -0.41(-0.57%) |
Feb 21, 2024 | 70.91 | 71.67 | 70.91 | 71.58 | 6,374,367 | +1.13(+1.61%) |
Feb 20, 2024 | 70.01 | 71.12 | 69.87 | 70.45 | 8,052,107 | +0.45(+0.64%) |
Feb 16, 2024 | 71.38 | 71.47 | 69.79 | 70.00 | 13,149,366 | -1.75(-2.44%) |
Feb 15, 2024 | 71.42 | 71.94 | 71.20 | 71.75 | 5,606,033 | +0.32(+0.45%) |
Feb 14, 2024 | 71.49 | 72.20 | 71.22 | 71.42 | 7,656,515 | -0.48(-0.67%) |
Feb 13, 2024 | 73.04 | 73.12 | 71.36 | 71.90 | 8,753,392 | -0.90(-1.24%) |
Feb 12, 2024 | 71.79 | 73.48 | 71.49 | 72.80 | 7,776,732 | +0.76(+1.06%) |
Feb 09, 2024 | 72.19 | 72.48 | 71.20 | 72.04 | 10,960,830 | -0.13(-0.18%) |
Feb 08, 2024 | 72.75 | 72.94 | 71.41 | 72.17 | 9,184,970 | -0.61(-0.83%) |
Feb 07, 2024 | 74.52 | 74.76 | 72.30 | 72.77 | 12,730,296 | -3.23(-4.25%) |
Feb 06, 2024 | 75.17 | 76.15 | 75.01 | 76.00 | 8,301,235 | +0.99(+1.32%) |
Feb 05, 2024 | 74.95 | 75.34 | 74.33 | 75.01 | 6,841,272 | -0.24(-0.32%) |
Feb 02, 2024 | 75.89 | 76.26 | 75.21 | 75.26 | 7,760,602 | -1.17(-1.54%) |
Feb 01, 2024 | 76.27 | 76.84 | 75.69 | 76.43 | 7,871,734 | -0.10(-0.13%) |
Jan 31, 2024 | 77.05 | 77.28 | 76.28 | 76.53 | 7,809,508 | -0.35(-0.46%) |
Jan 30, 2024 | 77.06 | 77.15 | 76.24 | 76.88 | 8,285,242 | -0.44(-0.57%) |
Jan 29, 2024 | 77.89 | 78.23 | 77.16 | 77.32 | 6,734,100 | -0.44(-0.57%) |
Jan 26, 2024 | 78.45 | 78.73 | 77.64 | 77.76 | 5,605,474 | -0.69(-0.88%) |
Jan 25, 2024 | 78.31 | 79.27 | 77.79 | 78.45 | 8,524,397 | +0.68(+0.88%) |
Jan 24, 2024 | 77.80 | 78.13 | 76.74 | 77.77 | 7,733,756 | +0.05(+0.06%) |
Jan 23, 2024 | 76.80 | 78.11 | 76.66 | 77.72 | 8,029,608 | +1.03(+1.34%) |
Jan 22, 2024 | 78.72 | 78.96 | 75.66 | 76.69 | 20,837,808 | -8.66(-10.15%) |
Jan 19, 2024 | 84.47 | 85.92 | 84.18 | 85.36 | 6,545,524 | +0.87(+1.03%) |
Jan 18, 2024 | 83.86 | 84.63 | 83.44 | 84.49 | 6,402,140 | -0.08(-0.09%) |
Jan 17, 2024 | 83.93 | 84.66 | 83.68 | 84.57 | 5,940,559 | +0.48(+0.57%) |
Jan 16, 2024 | 83.95 | 84.18 | 83.42 | 84.09 | 5,255,245 | -0.38(-0.45%) |
Jan 12, 2024 | 83.98 | 84.53 | 83.74 | 84.47 | 6,017,349 | +0.97(+1.16%) |
Jan 11, 2024 | 82.45 | 83.58 | 82.18 | 83.50 | 5,994,693 | +0.87(+1.05%) |
Jan 10, 2024 | 82.04 | 83.06 | 81.52 | 82.63 | 8,570,247 | -1.53(-1.81%) |
Jan 09, 2024 | 81.67 | 84.38 | 81.34 | 84.16 | 7,773,641 | +2.02(+2.46%) |
Jan 08, 2024 | 81.03 | 82.21 | 80.67 | 82.13 | 8,836,484 | +0.67(+0.82%) |
Jan 05, 2024 | 82.43 | 82.65 | 81.40 | 81.47 | 7,535,941 | -1.14(-1.39%) |
Jan 04, 2024 | 81.94 | 83.07 | 81.59 | 82.61 | 6,013,047 | +0.98(+1.20%) |
Jan 03, 2024 | 81.80 | 82.35 | 81.13 | 81.63 | 7,490,965 | +0.23(+0.29%) |
Jan 02, 2024 | 79.12 | 81.90 | 79.08 | 81.40 | 7,583,989 | +2.18(+2.75%) |
Dec 29, 2023 | 79.28 | 79.50 | 78.90 | 79.22 | 3,671,070 | -0.13(-0.16%) |
Dec 28, 2023 | 78.74 | 79.46 | 78.60 | 79.34 | 3,633,538 | +0.75(+0.96%) |
Dec 27, 2023 | 78.34 | 78.96 | 77.97 | 78.59 | 3,622,254 | +0.41(+0.53%) |
Dec 26, 2023 | 77.96 | 78.28 | 77.63 | 78.18 | 2,718,620 | +0.28(+0.36%) |
Dec 22, 2023 | 77.44 | 78.23 | 77.41 | 77.90 | 4,202,752 | +0.71(+0.92%) |
Dec 21, 2023 | 77.08 | 77.66 | 76.78 | 77.18 | 3,877,649 | +0.33(+0.43%) |
Dec 20, 2023 | 77.90 | 77.90 | 76.84 | 76.85 | 5,335,535 | -0.88(-1.13%) |
Dec 19, 2023 | 77.82 | 78.24 | 77.47 | 77.73 | 7,626,107 | -0.01(-0.01%) |
Dec 18, 2023 | 78.85 | 78.85 | 77.67 | 77.74 | 5,031,516 | -0.81(-1.03%) |
Dec 15, 2023 | 79.55 | 80.49 | 78.33 | 78.55 | 20,817,354 | -1.42(-1.77%) |
Dec 14, 2023 | 80.58 | 80.64 | 79.28 | 79.97 | 8,724,136 | -0.55(-0.68%) |
Dec 13, 2023 | 78.78 | 80.55 | 78.39 | 80.52 | 10,266,269 | +2.20(+2.81%) |
Dec 12, 2023 | 78.28 | 78.66 | 77.58 | 78.32 | 6,313,679 | +0.71(+0.91%) |
Dec 11, 2023 | 77.16 | 78.34 | 77.00 | 77.61 | 8,450,653 | +1.04(+1.35%) |
Dec 08, 2023 | 75.69 | 76.79 | 75.53 | 76.57 | 6,778,854 | +0.94(+1.24%) |
Dec 07, 2023 | 77.12 | 77.34 | 75.44 | 75.63 | 8,747,196 | -1.27(-1.65%) |
Dec 06, 2023 | 76.80 | 77.70 | 76.59 | 76.90 | 5,928,841 | +0.33(+0.43%) |
Dec 05, 2023 | 75.94 | 76.82 | 75.44 | 76.57 | 6,477,474 | +0.66(+0.87%) |
Dec 04, 2023 | 74.90 | 76.04 | 74.77 | 75.91 | 8,456,396 | +0.67(+0.89%) |