Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 74.41 | 74.43 | 73.88 | 74.16 | 27,156 | +0.02(+0.02%) |
Feb 28, 2024 | 74.11 | 74.18 | 73.96 | 74.14 | 32,454 | -0.33(-0.44%) |
Feb 27, 2024 | 74.30 | 74.58 | 74.30 | 74.47 | 25,779 | +0.11(+0.15%) |
Feb 26, 2024 | 74.58 | 74.65 | 74.28 | 74.36 | 29,295 | -0.18(-0.24%) |
Feb 23, 2024 | 74.44 | 74.64 | 74.43 | 74.54 | 31,090 | +0.15(+0.20%) |
Feb 22, 2024 | 74.11 | 74.50 | 74.11 | 74.39 | 39,908 | +0.72(+0.98%) |
Feb 21, 2024 | 73.52 | 73.76 | 73.41 | 73.67 | 75,399 | -0.07(-0.09%) |
Feb 20, 2024 | 73.78 | 73.89 | 73.53 | 73.74 | 24,592 | +0.47(+0.64%) |
Feb 16, 2024 | 73.15 | 73.61 | 73.06 | 73.27 | 99,927 | +0.22(+0.30%) |
Feb 15, 2024 | 72.67 | 73.19 | 72.67 | 73.05 | 95,492 | +0.70(+0.97%) |
Feb 14, 2024 | 72.12 | 72.42 | 72.06 | 72.35 | 26,092 | +0.76(+1.06%) |
Feb 13, 2024 | 71.91 | 71.98 | 71.33 | 71.59 | 50,965 | -1.07(-1.47%) |
Feb 12, 2024 | 72.50 | 72.86 | 72.50 | 72.66 | 28,239 | +0.13(+0.18%) |
Feb 09, 2024 | 72.41 | 72.72 | 72.28 | 72.53 | 161,393 | +0.15(+0.21%) |
Feb 08, 2024 | 72.38 | 72.53 | 72.16 | 72.38 | 29,680 | -0.29(-0.40%) |
Feb 07, 2024 | 72.70 | 72.85 | 72.51 | 72.67 | 56,645 | -0.10(-0.14%) |
Feb 06, 2024 | 72.36 | 72.83 | 72.24 | 72.77 | 55,169 | +0.39(+0.54%) |
Feb 05, 2024 | 72.32 | 72.58 | 72.11 | 72.38 | 69,396 | -0.47(-0.65%) |
Feb 02, 2024 | 72.84 | 72.87 | 72.48 | 72.85 | 58,844 | -0.57(-0.78%) |
Feb 01, 2024 | 72.90 | 73.50 | 72.82 | 73.42 | 101,702 | +0.74(+1.02%) |
Jan 31, 2024 | 73.36 | 73.59 | 72.53 | 72.68 | 57,196 | -0.34(-0.47%) |
Jan 30, 2024 | 72.94 | 73.06 | 72.75 | 73.02 | 46,364 | -0.07(-0.10%) |
Jan 29, 2024 | 72.74 | 73.18 | 72.60 | 73.09 | 68,347 | +0.37(+0.51%) |
Jan 26, 2024 | 72.77 | 72.92 | 72.69 | 72.72 | 81,266 | +0.32(+0.44%) |
Jan 25, 2024 | 72.43 | 72.43 | 72.06 | 72.40 | 52,801 | +0.11(+0.15%) |
Jan 24, 2024 | 72.57 | 72.73 | 72.23 | 72.29 | 56,476 | +0.52(+0.72%) |
Jan 23, 2024 | 71.64 | 71.85 | 71.44 | 71.77 | 62,762 | -0.21(-0.29%) |
Jan 22, 2024 | 71.94 | 72.18 | 71.88 | 71.98 | 39,771 | +0.19(+0.26%) |
Jan 19, 2024 | 71.44 | 71.95 | 71.28 | 71.79 | 79,429 | +0.05(+0.07%) |
Jan 18, 2024 | 71.47 | 71.75 | 71.34 | 71.74 | 137,559 | +0.44(+0.62%) |
Jan 17, 2024 | 71.14 | 71.42 | 70.91 | 71.30 | 81,292 | -0.64(-0.89%) |
Jan 16, 2024 | 72.31 | 72.39 | 71.85 | 71.94 | 80,208 | -1.15(-1.57%) |
Jan 12, 2024 | 73.20 | 73.40 | 72.96 | 73.09 | 87,876 | +0.31(+0.43%) |
Jan 11, 2024 | 72.87 | 72.98 | 72.20 | 72.78 | 73,983 | -0.01(-0.01%) |
Jan 10, 2024 | 72.58 | 73.00 | 72.58 | 72.79 | 50,829 | +0.38(+0.52%) |
Jan 09, 2024 | 72.36 | 72.59 | 72.29 | 72.41 | 68,939 | -0.56(-0.77%) |
Jan 08, 2024 | 72.43 | 73.05 | 72.42 | 72.97 | 127,372 | +0.68(+0.94%) |
Jan 05, 2024 | 72.19 | 72.88 | 72.19 | 72.29 | 129,839 | -0.01(-0.01%) |
Jan 04, 2024 | 72.17 | 72.62 | 72.17 | 72.30 | 56,728 | +0.19(+0.26%) |
Jan 03, 2024 | 71.89 | 72.49 | 71.75 | 72.11 | 66,169 | -0.28(-0.39%) |
Jan 02, 2024 | 72.39 | 72.78 | 72.33 | 72.39 | 49,528 | -0.69(-0.94%) |
Dec 29, 2023 | 73.24 | 73.36 | 72.96 | 73.08 | 36,491 | +0.09(+0.13%) |
Dec 28, 2023 | 73.33 | 73.40 | 72.97 | 72.99 | 141,287 | -0.19(-0.26%) |
Dec 27, 2023 | 72.87 | 73.25 | 72.86 | 73.18 | 42,786 | +0.23(+0.32%) |
Dec 26, 2023 | 72.54 | 72.95 | 72.54 | 72.95 | 48,216 | +0.44(+0.61%) |
Dec 22, 2023 | 72.65 | 72.82 | 72.35 | 72.51 | 87,441 | +0.05(+0.07%) |
Dec 21, 2023 | 71.99 | 72.46 | 71.85 | 72.46 | 36,251 | +1.30(+1.83%) |
Dec 20, 2023 | 71.84 | 72.03 | 71.16 | 71.16 | 48,998 | -0.74(-1.03%) |
Dec 19, 2023 | 71.61 | 72.03 | 71.61 | 71.90 | 48,050 | +0.55(+0.77%) |
Dec 18, 2023 | 71.51 | 71.69 | 71.22 | 71.35 | 48,824 | +0.22(+0.31%) |
Dec 15, 2023 | 71.47 | 71.64 | 71.13 | 71.13 | 114,524 | -0.73(-1.02%) |
Dec 14, 2023 | 71.81 | 72.18 | 71.66 | 71.86 | 117,554 | +0.42(+0.58%) |
Dec 13, 2023 | 70.63 | 71.69 | 70.31 | 71.45 | 31,750 | +0.95(+1.35%) |
Dec 12, 2023 | 70.34 | 70.61 | 70.22 | 70.50 | 164,183 | +0.08(+0.11%) |
Dec 11, 2023 | 70.12 | 70.52 | 70.09 | 70.42 | 79,370 | +0.06(+0.08%) |
Dec 08, 2023 | 69.90 | 70.36 | 69.90 | 70.36 | 37,319 | +0.29(+0.41%) |
Dec 07, 2023 | 69.87 | 70.28 | 69.70 | 70.07 | 78,515 | +0.30(+0.43%) |
Dec 06, 2023 | 70.10 | 70.45 | 69.72 | 69.77 | 108,544 | +0.26(+0.37%) |
Dec 05, 2023 | 69.61 | 69.72 | 69.48 | 69.52 | 57,103 | -0.28(-0.40%) |
Dec 04, 2023 | 69.61 | 69.94 | 69.57 | 69.79 | 166,432 | -0.43(-0.61%) |