Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 75.68 | 76.32 | 74.98 | 75.47 | 797,370 | +0.21(+0.28%) |
Feb 28, 2024 | 75.12 | 75.70 | 75.12 | 75.26 | 437,909 | -0.25(-0.33%) |
Feb 27, 2024 | 75.73 | 75.75 | 75.12 | 75.50 | 391,534 | +0.10(+0.13%) |
Feb 26, 2024 | 75.45 | 76.23 | 75.12 | 75.41 | 363,188 | -0.33(-0.43%) |
Feb 23, 2024 | 75.85 | 76.79 | 75.70 | 75.73 | 305,645 | -0.01(-0.01%) |
Feb 22, 2024 | 75.07 | 76.17 | 75.02 | 75.74 | 344,189 | +1.29(+1.73%) |
Feb 21, 2024 | 74.53 | 75.01 | 74.19 | 74.46 | 601,389 | -0.41(-0.54%) |
Feb 20, 2024 | 75.20 | 75.80 | 74.73 | 74.86 | 554,458 | -1.11(-1.46%) |
Feb 16, 2024 | 75.57 | 76.49 | 75.36 | 75.97 | 455,478 | +0.15(+0.20%) |
Feb 15, 2024 | 74.80 | 76.04 | 74.80 | 75.82 | 387,824 | +1.28(+1.71%) |
Feb 14, 2024 | 74.27 | 74.83 | 73.55 | 74.55 | 502,042 | +0.89(+1.21%) |
Feb 13, 2024 | 74.64 | 74.71 | 72.72 | 73.65 | 556,216 | -2.29(-3.01%) |
Feb 12, 2024 | 75.51 | 76.72 | 75.51 | 75.94 | 677,907 | +0.44(+0.58%) |
Feb 09, 2024 | 75.12 | 75.76 | 74.79 | 75.50 | 617,695 | +0.51(+0.69%) |
Feb 08, 2024 | 74.04 | 75.22 | 73.71 | 74.99 | 651,362 | +1.08(+1.46%) |
Feb 07, 2024 | 73.56 | 74.07 | 73.11 | 73.91 | 500,924 | +0.36(+0.48%) |
Feb 06, 2024 | 73.36 | 73.76 | 72.71 | 73.56 | 569,689 | +0.01(+0.01%) |
Feb 05, 2024 | 73.32 | 73.73 | 72.47 | 73.55 | 723,068 | -0.38(-0.51%) |
Feb 02, 2024 | 71.88 | 74.19 | 71.62 | 73.92 | 935,121 | +1.84(+2.55%) |
Feb 01, 2024 | 72.26 | 72.50 | 70.63 | 72.08 | 437,325 | -0.09(-0.12%) |
Jan 31, 2024 | 73.58 | 73.79 | 72.10 | 72.17 | 762,504 | -1.60(-2.17%) |
Jan 30, 2024 | 73.53 | 73.96 | 73.20 | 73.77 | 556,624 | +0.08(+0.11%) |
Jan 29, 2024 | 73.00 | 73.79 | 72.63 | 73.69 | 595,434 | +0.47(+0.63%) |
Jan 26, 2024 | 73.83 | 74.02 | 72.86 | 73.23 | 482,018 | -0.05(-0.07%) |
Jan 25, 2024 | 73.64 | 74.32 | 72.47 | 73.28 | 850,630 | +0.68(+0.94%) |
Jan 24, 2024 | 73.21 | 74.03 | 71.29 | 72.60 | 1,326,568 | +2.67(+3.82%) |
Jan 23, 2024 | 69.97 | 70.07 | 69.24 | 69.93 | 857,682 | +0.17(+0.24%) |
Jan 22, 2024 | 69.25 | 70.15 | 68.97 | 69.76 | 906,700 | +0.30(+0.43%) |
Jan 19, 2024 | 68.45 | 69.46 | 68.08 | 69.46 | 544,584 | +1.27(+1.86%) |
Jan 18, 2024 | 68.26 | 68.72 | 67.67 | 68.19 | 404,301 | -0.02(-0.03%) |
Jan 17, 2024 | 67.36 | 68.65 | 67.36 | 68.21 | 572,855 | -0.19(-0.27%) |
Jan 16, 2024 | 67.74 | 68.41 | 67.45 | 68.40 | 504,178 | -0.16(-0.23%) |
Jan 12, 2024 | 69.54 | 69.66 | 68.29 | 68.56 | 284,848 | -0.40(-0.57%) |
Jan 11, 2024 | 68.92 | 69.05 | 68.07 | 68.96 | 396,854 | +0.11(+0.16%) |
Jan 10, 2024 | 68.87 | 69.11 | 68.43 | 68.85 | 396,928 | -0.04(-0.06%) |
Jan 09, 2024 | 68.67 | 69.34 | 68.59 | 68.89 | 386,931 | -0.94(-1.35%) |
Jan 08, 2024 | 69.49 | 69.90 | 68.94 | 69.83 | 324,925 | +0.44(+0.63%) |
Jan 05, 2024 | 68.04 | 69.68 | 68.04 | 69.39 | 897,601 | +1.29(+1.89%) |
Jan 04, 2024 | 68.02 | 68.81 | 67.57 | 68.10 | 577,013 | +0.83(+1.24%) |
Jan 03, 2024 | 67.93 | 68.02 | 66.89 | 67.27 | 511,269 | -1.29(-1.88%) |
Jan 02, 2024 | 68.13 | 68.91 | 67.86 | 68.56 | 413,283 | +0.15(+0.22%) |
Dec 29, 2023 | 69.03 | 69.20 | 68.18 | 68.41 | 520,153 | -0.78(-1.13%) |
Dec 28, 2023 | 69.01 | 69.32 | 68.90 | 69.19 | 323,510 | +0.12(+0.17%) |
Dec 27, 2023 | 68.81 | 69.14 | 68.52 | 69.07 | 457,155 | +0.56(+0.82%) |
Dec 26, 2023 | 67.96 | 68.90 | 67.96 | 68.51 | 324,711 | +0.68(+1.01%) |
Dec 22, 2023 | 67.50 | 68.05 | 67.37 | 67.83 | 373,052 | +0.64(+0.96%) |
Dec 21, 2023 | 66.50 | 67.24 | 65.93 | 67.18 | 476,722 | +1.16(+1.75%) |
Dec 20, 2023 | 67.24 | 67.58 | 65.97 | 66.03 | 471,121 | -1.43(-2.13%) |
Dec 19, 2023 | 66.42 | 67.63 | 66.27 | 67.46 | 425,377 | +1.10(+1.65%) |
Dec 18, 2023 | 66.10 | 66.45 | 65.68 | 66.36 | 501,254 | +0.48(+0.74%) |
Dec 15, 2023 | 66.49 | 66.78 | 65.25 | 65.88 | 1,399,353 | -0.83(-1.25%) |
Dec 14, 2023 | 65.38 | 66.74 | 64.93 | 66.71 | 817,875 | +2.04(+3.15%) |
Dec 13, 2023 | 64.13 | 65.20 | 63.90 | 64.67 | 695,455 | +0.44(+0.68%) |
Dec 12, 2023 | 64.16 | 64.54 | 63.78 | 64.24 | 626,429 | +0.04(+0.06%) |
Dec 11, 2023 | 64.18 | 64.84 | 64.16 | 64.20 | 498,498 | -0.14(-0.22%) |
Dec 08, 2023 | 62.52 | 64.37 | 62.21 | 64.34 | 460,182 | +1.72(+2.75%) |
Dec 07, 2023 | 62.62 | 62.96 | 62.41 | 62.61 | 415,588 | +0.20(+0.32%) |
Dec 06, 2023 | 62.81 | 63.85 | 62.26 | 62.42 | 590,627 | +0.16(+0.25%) |
Dec 05, 2023 | 62.92 | 63.00 | 62.12 | 62.26 | 495,783 | -1.16(-1.83%) |
Dec 04, 2023 | 62.20 | 63.45 | 62.16 | 63.42 | 613,269 | +1.14(+1.83%) |