Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 72.12 | 72.94 | 71.64 | 71.95 | 97,563 | -0.27(-0.37%) |
Feb 28, 2024 | 72.66 | 73.57 | 72.11 | 72.22 | 56,728 | -0.56(-0.77%) |
Feb 27, 2024 | 71.95 | 73.44 | 71.95 | 72.78 | 78,053 | +0.83(+1.15%) |
Feb 26, 2024 | 72.65 | 72.65 | 71.46 | 71.95 | 73,311 | -0.64(-0.89%) |
Feb 23, 2024 | 71.71 | 72.72 | 71.23 | 72.59 | 80,877 | +1.08(+1.51%) |
Feb 22, 2024 | 71.50 | 72.05 | 70.96 | 71.51 | 97,111 | +0.03(+0.04%) |
Feb 21, 2024 | 70.40 | 71.69 | 69.71 | 71.49 | 106,072 | +1.40(+2.00%) |
Feb 20, 2024 | 70.85 | 70.85 | 69.33 | 70.08 | 122,097 | -0.80(-1.13%) |
Feb 16, 2024 | 71.25 | 71.70 | 70.51 | 70.88 | 108,020 | -0.37(-0.51%) |
Feb 15, 2024 | 71.56 | 72.05 | 70.87 | 71.25 | 130,099 | -0.52(-0.73%) |
Feb 14, 2024 | 71.85 | 74.13 | 71.23 | 71.77 | 191,879 | -2.85(-3.82%) |
Feb 13, 2024 | 75.15 | 75.60 | 74.15 | 74.62 | 111,256 | -0.60(-0.80%) |
Feb 12, 2024 | 74.15 | 75.66 | 74.15 | 75.22 | 99,862 | +1.70(+2.31%) |
Feb 09, 2024 | 73.49 | 73.63 | 73.02 | 73.52 | 57,860 | +0.33(+0.45%) |
Feb 08, 2024 | 73.56 | 73.56 | 71.97 | 73.20 | 152,472 | -1.18(-1.58%) |
Feb 07, 2024 | 72.84 | 74.50 | 72.84 | 74.37 | 85,451 | +1.26(+1.72%) |
Feb 06, 2024 | 73.72 | 74.63 | 73.02 | 73.12 | 162,585 | -0.44(-0.59%) |
Feb 05, 2024 | 73.24 | 74.02 | 72.68 | 73.55 | 64,093 | +0.07(+0.09%) |
Feb 02, 2024 | 75.13 | 75.13 | 73.45 | 73.48 | 97,729 | -1.34(-1.78%) |
Feb 01, 2024 | 75.93 | 76.59 | 72.46 | 74.82 | 177,759 | -0.62(-0.83%) |
Jan 31, 2024 | 77.14 | 77.38 | 75.44 | 75.44 | 96,504 | -1.41(-1.84%) |
Jan 30, 2024 | 75.36 | 77.07 | 75.35 | 76.86 | 97,242 | +1.31(+1.73%) |
Jan 29, 2024 | 76.45 | 76.79 | 75.31 | 75.55 | 62,109 | -0.73(-0.96%) |
Jan 26, 2024 | 76.01 | 76.36 | 75.09 | 76.28 | 76,721 | +0.16(+0.21%) |
Jan 25, 2024 | 76.40 | 76.50 | 74.89 | 76.12 | 79,759 | -0.06(-0.08%) |
Jan 24, 2024 | 75.75 | 77.14 | 74.82 | 76.18 | 112,639 | +1.24(+1.65%) |
Jan 23, 2024 | 74.48 | 75.42 | 74.35 | 74.95 | 70,421 | +0.41(+0.54%) |
Jan 22, 2024 | 74.62 | 75.33 | 74.34 | 74.54 | 150,428 | -0.21(-0.28%) |
Jan 19, 2024 | 75.77 | 75.85 | 74.73 | 74.75 | 124,387 | -1.04(-1.37%) |
Jan 18, 2024 | 75.31 | 75.91 | 74.18 | 75.79 | 132,385 | -0.15(-0.20%) |
Jan 17, 2024 | 75.12 | 76.30 | 74.95 | 75.94 | 88,905 | +0.23(+0.30%) |
Jan 16, 2024 | 75.87 | 76.20 | 75.08 | 75.71 | 72,413 | +0.55(+0.74%) |
Jan 12, 2024 | 77.03 | 77.05 | 74.86 | 75.15 | 114,263 | -0.15(-0.20%) |
Jan 11, 2024 | 75.48 | 75.68 | 74.32 | 75.30 | 92,182 | -0.36(-0.47%) |
Jan 10, 2024 | 75.99 | 76.60 | 75.16 | 75.66 | 106,543 | -0.05(-0.07%) |
Jan 09, 2024 | 76.67 | 76.96 | 73.69 | 75.71 | 211,488 | -1.38(-1.80%) |
Jan 08, 2024 | 77.61 | 77.71 | 75.45 | 77.09 | 233,855 | -1.40(-1.79%) |
Jan 05, 2024 | 76.92 | 79.51 | 76.57 | 78.50 | 241,556 | +1.74(+2.27%) |
Jan 04, 2024 | 76.21 | 77.15 | 75.93 | 76.76 | 192,925 | +1.28(+1.69%) |
Jan 03, 2024 | 73.58 | 75.83 | 73.22 | 75.48 | 140,245 | +1.79(+2.43%) |
Jan 02, 2024 | 73.31 | 74.92 | 73.19 | 73.69 | 119,832 | +0.45(+0.61%) |
Dec 29, 2023 | 73.00 | 73.32 | 72.04 | 73.25 | 155,049 | +0.53(+0.73%) |
Dec 28, 2023 | 73.06 | 73.55 | 72.52 | 72.71 | 98,888 | -0.25(-0.34%) |
Dec 27, 2023 | 73.11 | 73.49 | 72.32 | 72.96 | 68,233 | +0.18(+0.24%) |
Dec 26, 2023 | 72.94 | 73.34 | 71.60 | 72.78 | 70,863 | -0.26(-0.35%) |
Dec 22, 2023 | 72.72 | 73.96 | 72.72 | 73.04 | 121,579 | +0.59(+0.82%) |
Dec 21, 2023 | 71.38 | 72.49 | 70.91 | 72.44 | 97,147 | +1.53(+2.16%) |
Dec 20, 2023 | 70.80 | 72.30 | 70.78 | 70.91 | 94,021 | -0.10(-0.14%) |
Dec 19, 2023 | 69.59 | 71.20 | 68.95 | 71.01 | 116,120 | +1.17(+1.67%) |
Dec 18, 2023 | 71.21 | 71.96 | 69.73 | 69.84 | 204,005 | -0.27(-0.38%) |
Dec 15, 2023 | 67.85 | 70.59 | 67.85 | 70.11 | 253,965 | +2.52(+3.73%) |
Dec 14, 2023 | 67.07 | 68.42 | 67.04 | 67.59 | 161,957 | +0.61(+0.92%) |
Dec 13, 2023 | 66.49 | 67.32 | 65.72 | 66.98 | 91,136 | +0.58(+0.88%) |
Dec 12, 2023 | 66.48 | 66.96 | 66.08 | 66.39 | 75,481 | -0.01(-0.01%) |
Dec 11, 2023 | 67.15 | 67.60 | 66.36 | 66.40 | 102,455 | -0.99(-1.47%) |
Dec 08, 2023 | 67.33 | 68.69 | 67.13 | 67.39 | 66,007 | +0.24(+0.35%) |
Dec 07, 2023 | 68.43 | 68.63 | 67.11 | 67.15 | 137,594 | -1.03(-1.51%) |
Dec 06, 2023 | 68.86 | 69.39 | 67.58 | 68.18 | 109,315 | -0.64(-0.93%) |
Dec 05, 2023 | 70.62 | 70.81 | 68.75 | 68.82 | 81,841 | -1.83(-2.59%) |
Dec 04, 2023 | 70.37 | 71.11 | 70.07 | 70.65 | 98,553 | -0.04(-0.06%) |