Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 74.44 | 75.02 | 73.90 | 74.08 | 2,670,252 | +0.30(+0.41%) |
Feb 28, 2024 | 73.32 | 73.95 | 73.18 | 73.78 | 1,176,741 | +0.17(+0.23%) |
Feb 27, 2024 | 73.00 | 73.80 | 72.31 | 73.61 | 1,504,571 | +0.78(+1.08%) |
Feb 26, 2024 | 72.55 | 73.27 | 72.30 | 72.83 | 1,124,822 | +0.08(+0.11%) |
Feb 23, 2024 | 73.30 | 73.69 | 72.32 | 72.75 | 1,362,608 | -0.30(-0.41%) |
Feb 22, 2024 | 71.44 | 73.24 | 71.42 | 73.05 | 1,309,450 | +1.14(+1.59%) |
Feb 21, 2024 | 71.34 | 72.14 | 70.83 | 71.91 | 1,117,979 | +0.85(+1.20%) |
Feb 20, 2024 | 71.51 | 72.00 | 70.71 | 71.05 | 1,291,548 | -0.60(-0.84%) |
Feb 16, 2024 | 72.79 | 72.88 | 71.59 | 71.66 | 883,546 | -1.44(-1.97%) |
Feb 15, 2024 | 73.22 | 73.62 | 72.93 | 73.10 | 1,312,347 | -0.14(-0.19%) |
Feb 14, 2024 | 73.45 | 73.65 | 72.62 | 73.23 | 939,202 | -0.25(-0.34%) |
Feb 13, 2024 | 74.12 | 74.43 | 72.77 | 73.48 | 1,256,748 | -1.66(-2.20%) |
Feb 12, 2024 | 74.06 | 75.76 | 73.93 | 75.14 | 1,078,638 | +1.08(+1.46%) |
Feb 09, 2024 | 74.24 | 74.24 | 72.99 | 74.06 | 949,443 | +0.01(+0.01%) |
Feb 08, 2024 | 73.21 | 74.11 | 71.47 | 74.05 | 1,923,355 | +0.99(+1.36%) |
Feb 07, 2024 | 74.31 | 74.36 | 72.59 | 73.06 | 1,626,865 | -0.85(-1.15%) |
Feb 06, 2024 | 73.39 | 75.20 | 73.39 | 73.91 | 1,685,346 | +0.48(+0.65%) |
Feb 05, 2024 | 72.79 | 73.61 | 71.52 | 73.43 | 2,210,202 | -0.09(-0.12%) |
Feb 02, 2024 | 72.53 | 74.43 | 71.81 | 73.52 | 2,689,644 | +0.62(+0.86%) |
Feb 01, 2024 | 76.89 | 78.35 | 70.98 | 72.90 | 7,498,097 | -10.50(-12.59%) |
Jan 31, 2024 | 85.15 | 85.17 | 83.28 | 83.40 | 2,930,732 | -1.81(-2.12%) |
Jan 30, 2024 | 84.11 | 85.30 | 83.44 | 85.21 | 1,299,615 | +0.07(+0.08%) |
Jan 29, 2024 | 86.51 | 86.78 | 85.01 | 85.14 | 1,566,122 | -1.54(-1.77%) |
Jan 26, 2024 | 86.50 | 86.96 | 85.57 | 86.67 | 924,695 | +0.47(+0.54%) |
Jan 25, 2024 | 85.32 | 86.28 | 84.95 | 86.21 | 715,566 | +1.34(+1.58%) |
Jan 24, 2024 | 87.01 | 87.01 | 84.71 | 84.87 | 689,806 | -1.72(-1.98%) |
Jan 23, 2024 | 86.70 | 87.28 | 86.53 | 86.58 | 890,152 | +0.17(+0.20%) |
Jan 22, 2024 | 86.26 | 86.96 | 85.45 | 86.42 | 883,544 | +0.87(+1.02%) |
Jan 19, 2024 | 85.32 | 85.89 | 83.69 | 85.54 | 1,229,702 | +0.67(+0.79%) |
Jan 18, 2024 | 84.38 | 85.06 | 84.09 | 84.87 | 790,044 | +0.62(+0.74%) |
Jan 17, 2024 | 84.63 | 85.13 | 84.00 | 84.24 | 914,770 | -0.86(-1.01%) |
Jan 16, 2024 | 86.02 | 85.79 | 84.50 | 85.11 | 1,235,797 | -1.05(-1.22%) |
Jan 12, 2024 | 86.77 | 87.62 | 86.11 | 86.16 | 959,585 | -0.13(-0.15%) |
Jan 11, 2024 | 86.41 | 86.77 | 85.22 | 86.29 | 1,161,727 | -0.19(-0.22%) |
Jan 10, 2024 | 85.97 | 86.71 | 85.93 | 86.47 | 882,375 | +0.57(+0.66%) |
Jan 09, 2024 | 86.32 | 86.89 | 85.60 | 85.91 | 1,000,686 | -0.96(-1.11%) |
Jan 08, 2024 | 87.65 | 87.65 | 85.89 | 86.87 | 1,268,964 | -0.99(-1.13%) |
Jan 05, 2024 | 87.13 | 88.97 | 86.87 | 87.86 | 1,829,596 | +0.38(+0.43%) |
Jan 04, 2024 | 86.29 | 87.70 | 86.20 | 87.49 | 1,627,522 | +0.86(+1.00%) |
Jan 03, 2024 | 86.29 | 88.97 | 85.97 | 86.62 | 2,261,923 | +0.21(+0.24%) |
Jan 02, 2024 | 85.72 | 86.89 | 85.49 | 86.42 | 1,260,574 | +0.73(+0.86%) |
Dec 29, 2023 | 86.03 | 86.58 | 85.23 | 85.68 | 851,077 | -0.50(-0.58%) |
Dec 28, 2023 | 86.17 | 86.58 | 85.76 | 86.18 | 535,233 | +0.03(+0.03%) |
Dec 27, 2023 | 86.45 | 86.69 | 85.78 | 86.15 | 516,098 | -0.39(-0.45%) |
Dec 26, 2023 | 86.56 | 87.27 | 86.19 | 86.53 | 631,270 | -0.02(-0.02%) |
Dec 22, 2023 | 85.24 | 86.90 | 84.94 | 86.55 | 765,016 | +1.41(+1.65%) |
Dec 21, 2023 | 85.01 | 85.79 | 84.63 | 85.15 | 880,232 | +0.61(+0.72%) |
Dec 20, 2023 | 83.73 | 85.78 | 83.40 | 84.54 | 1,024,734 | +0.18(+0.21%) |
Dec 19, 2023 | 83.94 | 84.83 | 83.34 | 84.36 | 1,640,468 | +0.64(+0.77%) |
Dec 18, 2023 | 84.82 | 85.00 | 83.51 | 83.72 | 1,299,728 | -0.54(-0.64%) |
Dec 15, 2023 | 84.56 | 85.29 | 83.79 | 84.25 | 3,646,606 | -0.09(-0.11%) |
Dec 14, 2023 | 84.93 | 85.86 | 84.08 | 84.34 | 1,949,268 | +0.19(+0.22%) |
Dec 13, 2023 | 82.72 | 84.16 | 81.72 | 84.15 | 1,535,100 | +1.24(+1.50%) |
Dec 12, 2023 | 83.86 | 83.86 | 82.75 | 82.91 | 1,275,513 | -0.81(-0.97%) |
Dec 11, 2023 | 83.71 | 84.19 | 83.03 | 83.73 | 1,052,409 | -0.08(-0.09%) |
Dec 08, 2023 | 85.37 | 85.53 | 83.77 | 83.81 | 1,078,830 | -1.51(-1.77%) |
Dec 07, 2023 | 84.84 | 86.05 | 84.34 | 85.31 | 788,014 | +0.51(+0.60%) |
Dec 06, 2023 | 84.52 | 85.60 | 84.37 | 84.81 | 962,231 | +0.44(+0.52%) |
Dec 05, 2023 | 84.54 | 84.79 | 83.76 | 84.37 | 1,124,138 | -0.64(-0.76%) |
Dec 04, 2023 | 82.51 | 85.27 | 82.31 | 85.02 | 1,957,285 | +2.44(+2.95%) |