Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 75.11 | 75.28 | 74.06 | 74.29 | 819,867 | -0.23(-0.31%) |
Feb 28, 2024 | 75.19 | 75.69 | 74.41 | 74.52 | 910,142 | -0.88(-1.16%) |
Feb 27, 2024 | 74.37 | 75.55 | 74.25 | 75.40 | 909,267 | +1.30(+1.75%) |
Feb 26, 2024 | 73.40 | 74.53 | 73.32 | 74.10 | 826,933 | +0.54(+0.73%) |
Feb 23, 2024 | 72.38 | 73.58 | 72.14 | 73.56 | 641,780 | +1.21(+1.67%) |
Feb 22, 2024 | 72.06 | 72.79 | 71.50 | 72.36 | 942,675 | -0.40(-0.55%) |
Feb 21, 2024 | 72.43 | 73.54 | 72.08 | 72.75 | 661,734 | +0.52(+0.72%) |
Feb 20, 2024 | 73.03 | 74.05 | 71.96 | 72.24 | 915,225 | -1.58(-2.14%) |
Feb 16, 2024 | 74.68 | 75.68 | 73.81 | 73.81 | 1,143,611 | -0.42(-0.56%) |
Feb 15, 2024 | 73.72 | 75.90 | 73.60 | 74.23 | 972,413 | +0.79(+1.07%) |
Feb 14, 2024 | 71.94 | 73.77 | 71.94 | 73.44 | 740,952 | +2.36(+3.33%) |
Feb 13, 2024 | 71.62 | 72.26 | 70.45 | 71.08 | 718,880 | -1.22(-1.68%) |
Feb 12, 2024 | 72.82 | 73.09 | 72.24 | 72.30 | 710,690 | -0.43(-0.59%) |
Feb 09, 2024 | 71.47 | 72.81 | 71.11 | 72.73 | 997,228 | +1.39(+1.94%) |
Feb 08, 2024 | 70.08 | 71.98 | 69.87 | 71.34 | 966,132 | +1.22(+1.74%) |
Feb 07, 2024 | 69.61 | 70.47 | 68.91 | 70.12 | 682,307 | +1.32(+1.92%) |
Feb 06, 2024 | 68.54 | 68.89 | 68.33 | 68.80 | 645,021 | +0.36(+0.52%) |
Feb 05, 2024 | 67.80 | 68.82 | 67.68 | 68.44 | 677,929 | -0.18(-0.26%) |
Feb 02, 2024 | 66.84 | 68.91 | 66.79 | 68.62 | 673,516 | +1.43(+2.13%) |
Feb 01, 2024 | 66.31 | 67.52 | 66.01 | 67.18 | 1,058,682 | +1.09(+1.64%) |
Jan 31, 2024 | 66.01 | 67.28 | 65.47 | 66.10 | 1,439,521 | +0.38(+0.58%) |
Jan 30, 2024 | 65.56 | 66.05 | 64.55 | 65.72 | 2,060,600 | -0.76(-1.14%) |
Jan 29, 2024 | 66.57 | 66.85 | 65.81 | 66.48 | 1,101,007 | -0.19(-0.28%) |
Jan 26, 2024 | 65.68 | 67.55 | 65.68 | 66.67 | 1,681,146 | +1.34(+2.06%) |
Jan 25, 2024 | 65.31 | 70.33 | 64.46 | 65.32 | 3,584,285 | -6.01(-8.43%) |
Jan 24, 2024 | 72.13 | 72.18 | 71.03 | 71.34 | 674,897 | -0.36(-0.50%) |
Jan 23, 2024 | 71.59 | 72.14 | 71.10 | 71.69 | 537,038 | +0.50(+0.70%) |
Jan 22, 2024 | 71.02 | 71.73 | 71.00 | 71.20 | 630,129 | +0.27(+0.38%) |
Jan 19, 2024 | 71.13 | 71.24 | 70.41 | 70.93 | 411,666 | +0.01(+0.01%) |
Jan 18, 2024 | 71.26 | 71.61 | 70.35 | 70.92 | 652,099 | +0.07(+0.10%) |
Jan 17, 2024 | 69.29 | 70.96 | 69.29 | 70.85 | 460,013 | +0.42(+0.59%) |
Jan 16, 2024 | 70.58 | 70.87 | 68.86 | 70.43 | 571,593 | -0.99(-1.38%) |
Jan 12, 2024 | 71.84 | 72.26 | 71.24 | 71.42 | 316,013 | -0.14(-0.19%) |
Jan 11, 2024 | 70.84 | 71.68 | 70.11 | 71.55 | 412,589 | +0.77(+1.08%) |
Jan 10, 2024 | 71.78 | 71.85 | 70.34 | 70.79 | 484,105 | +0.55(+0.78%) |
Jan 09, 2024 | 69.62 | 70.40 | 69.18 | 70.24 | 308,337 | -0.03(-0.04%) |
Jan 08, 2024 | 70.50 | 70.83 | 69.80 | 70.27 | 509,648 | -0.89(-1.25%) |
Jan 05, 2024 | 71.03 | 71.51 | 70.47 | 71.16 | 565,611 | +0.19(+0.27%) |
Jan 04, 2024 | 70.95 | 71.24 | 70.26 | 70.97 | 385,482 | +0.36(+0.51%) |
Jan 03, 2024 | 71.86 | 71.86 | 70.55 | 70.61 | 330,448 | -1.78(-2.46%) |
Jan 02, 2024 | 72.98 | 73.59 | 71.91 | 72.39 | 264,696 | -1.04(-1.41%) |
Dec 29, 2023 | 73.73 | 73.91 | 73.28 | 73.43 | 214,174 | -0.19(-0.26%) |
Dec 28, 2023 | 73.60 | 73.90 | 73.22 | 73.62 | 199,054 | -0.08(-0.11%) |
Dec 27, 2023 | 73.97 | 74.28 | 73.58 | 73.70 | 219,586 | -0.35(-0.47%) |
Dec 26, 2023 | 73.37 | 74.52 | 72.95 | 74.04 | 197,926 | +0.74(+1.01%) |
Dec 22, 2023 | 73.51 | 73.88 | 73.06 | 73.31 | 209,574 | +0.33(+0.45%) |
Dec 21, 2023 | 72.52 | 73.06 | 71.85 | 72.98 | 476,515 | +1.29(+1.81%) |
Dec 20, 2023 | 73.27 | 73.53 | 71.65 | 71.68 | 446,467 | -1.88(-2.56%) |
Dec 19, 2023 | 72.97 | 74.05 | 72.97 | 73.57 | 334,661 | +0.93(+1.27%) |
Dec 18, 2023 | 72.33 | 73.00 | 72.00 | 72.64 | 474,072 | +0.41(+0.57%) |
Dec 15, 2023 | 71.79 | 73.51 | 71.72 | 72.23 | 1,341,631 | +0.15(+0.21%) |
Dec 14, 2023 | 73.71 | 74.15 | 71.23 | 72.08 | 626,395 | -1.30(-1.78%) |
Dec 13, 2023 | 72.31 | 73.67 | 72.04 | 73.39 | 542,993 | +0.82(+1.12%) |
Dec 12, 2023 | 71.09 | 72.74 | 70.34 | 72.57 | 605,739 | +1.59(+2.24%) |
Dec 11, 2023 | 70.58 | 71.38 | 70.58 | 70.98 | 414,900 | -0.07(-0.10%) |
Dec 08, 2023 | 69.87 | 71.09 | 69.87 | 71.05 | 335,675 | +1.08(+1.54%) |
Dec 07, 2023 | 70.53 | 70.88 | 69.96 | 69.97 | 273,530 | -0.57(-0.80%) |
Dec 06, 2023 | 70.25 | 71.07 | 70.10 | 70.54 | 404,920 | +0.79(+1.13%) |
Dec 05, 2023 | 71.35 | 71.35 | 69.72 | 69.75 | 458,096 | -1.83(-2.56%) |
Dec 04, 2023 | 70.86 | 71.90 | 70.70 | 71.58 | 521,392 | +0.44(+0.62%) |