Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 77.24 | 77.37 | 76.91 | 77.04 | 3,254,756 | +0.21(+0.27%) |
Feb 28, 2024 | 76.82 | 77.10 | 76.70 | 76.83 | 2,712,771 | -0.11(-0.14%) |
Feb 27, 2024 | 76.91 | 76.98 | 76.67 | 76.94 | 2,760,902 | +0.07(+0.09%) |
Feb 26, 2024 | 77.29 | 77.42 | 76.76 | 76.87 | 2,911,784 | -0.42(-0.54%) |
Feb 23, 2024 | 77.29 | 77.54 | 77.18 | 77.29 | 4,221,002 | +0.09(+0.12%) |
Feb 22, 2024 | 76.78 | 77.39 | 76.66 | 77.20 | 3,140,477 | +0.52(+0.67%) |
Feb 21, 2024 | 76.45 | 76.71 | 76.15 | 76.68 | 2,805,346 | +0.31(+0.40%) |
Feb 20, 2024 | 76.22 | 76.69 | 76.08 | 76.38 | 4,761,911 | -0.01(-0.01%) |
Feb 16, 2024 | 76.43 | 76.84 | 76.22 | 76.39 | 3,178,659 | -0.26(-0.34%) |
Feb 15, 2024 | 75.93 | 76.70 | 75.93 | 76.64 | 3,526,231 | +0.85(+1.13%) |
Feb 14, 2024 | 75.82 | 75.89 | 75.33 | 75.79 | 3,543,107 | +0.30(+0.39%) |
Feb 13, 2024 | 76.10 | 76.13 | 74.90 | 75.49 | 4,249,862 | -1.17(-1.53%) |
Feb 12, 2024 | 76.23 | 76.87 | 76.22 | 76.66 | 3,349,975 | +0.47(+0.61%) |
Feb 09, 2024 | 76.38 | 76.38 | 75.91 | 76.20 | 3,288,646 | -0.28(-0.36%) |
Feb 08, 2024 | 76.38 | 76.51 | 76.10 | 76.47 | 2,495,710 | +0.20(+0.26%) |
Feb 07, 2024 | 76.53 | 76.56 | 76.01 | 76.28 | 2,846,182 | +0.12(+0.16%) |
Feb 06, 2024 | 76.08 | 76.28 | 75.96 | 76.16 | 3,654,410 | +0.37(+0.48%) |
Feb 05, 2024 | 76.22 | 76.22 | 75.57 | 75.79 | 3,907,091 | -0.62(-0.81%) |
Feb 02, 2024 | 76.22 | 76.71 | 75.83 | 76.41 | 3,596,331 | -0.04(-0.05%) |
Feb 01, 2024 | 75.85 | 76.44 | 75.33 | 76.44 | 3,525,462 | +0.79(+1.05%) |
Jan 31, 2024 | 76.57 | 76.57 | 75.64 | 75.65 | 4,206,035 | -0.94(-1.23%) |
Jan 30, 2024 | 76.41 | 76.68 | 76.20 | 76.59 | 2,603,503 | -0.14(-0.18%) |
Jan 29, 2024 | 76.48 | 76.75 | 76.22 | 76.73 | 3,744,921 | +0.31(+0.40%) |
Jan 26, 2024 | 76.55 | 76.68 | 76.24 | 76.42 | 3,700,913 | -0.05(-0.06%) |
Jan 25, 2024 | 76.44 | 76.49 | 76.06 | 76.47 | 4,089,383 | +0.66(+0.88%) |
Jan 24, 2024 | 76.63 | 76.63 | 75.78 | 75.81 | 4,604,169 | -0.54(-0.70%) |
Jan 23, 2024 | 76.35 | 76.48 | 76.11 | 76.35 | 3,165,211 | +0.02(+0.03%) |
Jan 22, 2024 | 76.09 | 76.49 | 76.01 | 76.33 | 4,490,615 | +0.33(+0.43%) |
Jan 19, 2024 | 75.38 | 76.16 | 75.01 | 76.00 | 4,127,270 | +0.88(+1.18%) |
Jan 18, 2024 | 74.90 | 75.19 | 74.51 | 75.11 | 3,594,608 | +0.45(+0.60%) |
Jan 17, 2024 | 74.60 | 75.00 | 74.33 | 74.67 | 4,310,554 | -0.46(-0.61%) |
Jan 16, 2024 | 75.51 | 75.57 | 74.91 | 75.12 | 4,970,162 | -0.56(-0.73%) |
Jan 12, 2024 | 75.86 | 76.06 | 75.40 | 75.68 | 3,624,451 | +0.21(+0.28%) |
Jan 11, 2024 | 75.77 | 75.82 | 75.03 | 75.47 | 3,381,957 | -0.31(-0.41%) |
Jan 10, 2024 | 75.81 | 75.91 | 75.49 | 75.78 | 5,834,237 | -0.04(-0.05%) |
Jan 09, 2024 | 75.85 | 75.95 | 75.55 | 75.82 | 2,943,163 | -0.41(-0.53%) |
Jan 08, 2024 | 75.68 | 76.29 | 75.41 | 76.23 | 4,625,793 | +0.45(+0.59%) |
Jan 05, 2024 | 75.53 | 76.06 | 75.28 | 75.78 | 3,581,798 | +0.25(+0.33%) |
Jan 04, 2024 | 75.74 | 76.05 | 75.51 | 75.53 | 4,009,085 | -0.09(-0.12%) |
Jan 03, 2024 | 75.95 | 76.08 | 75.51 | 75.62 | 3,660,616 | -0.48(-0.63%) |
Jan 02, 2024 | 75.27 | 76.41 | 75.25 | 76.10 | 6,912,769 | +0.56(+0.74%) |
Dec 29, 2023 | 75.67 | 75.79 | 75.28 | 75.54 | 3,891,194 | -0.19(-0.25%) |
Dec 28, 2023 | 75.68 | 75.86 | 75.57 | 75.73 | 3,376,214 | +0.04(+0.05%) |
Dec 27, 2023 | 75.68 | 75.85 | 75.49 | 75.69 | 3,508,502 | +0.06(+0.08%) |
Dec 26, 2023 | 75.34 | 75.84 | 75.27 | 75.63 | 3,625,630 | +0.37(+0.49%) |
Dec 22, 2023 | 75.04 | 75.57 | 74.98 | 75.26 | 3,224,307 | +0.46(+0.61%) |
Dec 21, 2023 | 74.70 | 74.85 | 74.18 | 74.81 | 3,208,962 | +0.56(+0.75%) |
Dec 20, 2023 | 75.22 | 75.44 | 74.22 | 74.25 | 3,613,937 | -1.13(-1.50%) |
Dec 19, 2023 | 75.18 | 75.46 | 75.11 | 75.38 | 3,463,726 | +0.42(+0.56%) |
Dec 18, 2023 | 75.22 | 75.25 | 74.94 | 74.97 | 4,351,525 | +0.10(+0.13%) |
Dec 15, 2023 | 74.79 | 75.14 | 74.67 | 74.87 | 4,954,406 | -0.24(-0.32%) |
Dec 14, 2023 | 74.46 | 75.38 | 74.46 | 75.11 | 4,950,716 | +1.21(+1.64%) |
Dec 13, 2023 | 72.44 | 73.89 | 72.34 | 73.89 | 4,066,352 | +1.20(+1.65%) |
Dec 12, 2023 | 72.73 | 72.81 | 72.36 | 72.69 | 4,947,862 | +0.04(+0.05%) |
Dec 11, 2023 | 72.26 | 72.68 | 72.20 | 72.65 | 6,772,756 | +0.69(+0.97%) |
Dec 08, 2023 | 71.91 | 72.20 | 71.70 | 71.96 | 6,497,387 | +0.12(+0.17%) |
Dec 07, 2023 | 71.74 | 71.98 | 71.47 | 71.84 | 3,269,607 | +0.27(+0.37%) |
Dec 06, 2023 | 71.87 | 72.10 | 71.52 | 71.57 | 5,505,855 | -0.14(-0.19%) |
Dec 05, 2023 | 71.97 | 71.97 | 71.59 | 71.71 | 3,389,365 | -0.42(-0.59%) |
Dec 04, 2023 | 71.50 | 72.19 | 71.50 | 72.13 | 4,390,163 | +0.28(+0.40%) |