Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 74.37 | 74.37 | 74.16 | 74.21 | 504 | +0.12(+0.16%) |
Feb 28, 2024 | 74.00 | 74.10 | 74.00 | 74.10 | 862 | -0.01(-0.01%) |
Feb 27, 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 81 | -0.10(-0.13%) |
Feb 26, 2024 | 74.38 | 74.38 | 74.20 | 74.20 | 580 | -0.27(-0.36%) |
Feb 23, 2024 | 74.47 | 74.47 | 74.47 | 74.47 | 100 | +0.20(+0.27%) |
Feb 22, 2024 | 74.25 | 74.32 | 74.25 | 74.27 | 646 | +0.08(+0.11%) |
Feb 21, 2024 | 74.25 | 74.25 | 74.19 | 74.19 | 567 | -0.11(-0.15%) |
Feb 20, 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 115 | +0.19(+0.26%) |
Feb 16, 2024 | 74.11 | 74.11 | 74.11 | 74.11 | 100 | -0.22(-0.29%) |
Feb 15, 2024 | 74.43 | 74.43 | 74.17 | 74.32 | 253 | +0.25(+0.33%) |
Feb 14, 2024 | 73.93 | 74.08 | 73.88 | 74.08 | 475 | +0.33(+0.44%) |
Feb 13, 2024 | 73.75 | 73.75 | 73.75 | 73.75 | 100 | -0.72(-0.96%) |
Feb 12, 2024 | 74.45 | 74.49 | 74.45 | 74.47 | 771 | +0.02(+0.03%) |
Feb 09, 2024 | 74.51 | 74.51 | 74.44 | 74.44 | 249 | -0.12(-0.16%) |
Feb 08, 2024 | 74.56 | 74.56 | 74.56 | 74.56 | 125 | -0.37(-0.50%) |
Feb 07, 2024 | 74.94 | 74.94 | 74.94 | 74.94 | 41 | -0.19(-0.26%) |
Feb 06, 2024 | 75.19 | 75.19 | 75.08 | 75.13 | 363 | +0.41(+0.55%) |
Feb 05, 2024 | 74.72 | 74.72 | 74.72 | 74.72 | 13 | -0.67(-0.88%) |
Feb 02, 2024 | 75.18 | 75.38 | 75.18 | 75.38 | 441 | -0.58(-0.76%) |
Feb 01, 2024 | 75.96 | 75.96 | 75.96 | 75.96 | 138 | +0.47(+0.63%) |
Jan 31, 2024 | 75.49 | 75.49 | 75.49 | 75.49 | 209 | +0.20(+0.27%) |
Jan 30, 2024 | 75.07 | 75.28 | 75.07 | 75.28 | 224 | +0.14(+0.18%) |
Jan 29, 2024 | 75.03 | 75.15 | 75.02 | 75.15 | 763 | +0.25(+0.33%) |
Jan 26, 2024 | 74.89 | 74.90 | 74.89 | 74.90 | 409 | -0.11(-0.15%) |
Jan 25, 2024 | 75.01 | 75.01 | 75.01 | 75.01 | 19 | +0.44(+0.60%) |
Jan 24, 2024 | 74.77 | 74.77 | 74.57 | 74.57 | 135 | -0.17(-0.23%) |
Jan 23, 2024 | 74.74 | 74.74 | 74.74 | 74.74 | 0 | -0.23(-0.31%) |
Jan 22, 2024 | 75.05 | 75.05 | 74.97 | 74.97 | 229 | +0.17(+0.22%) |
Jan 19, 2024 | 74.63 | 74.81 | 74.63 | 74.81 | 518 | +0.05(+0.07%) |
Jan 18, 2024 | 74.89 | 74.89 | 74.67 | 74.76 | 543 | -0.15(-0.19%) |
Jan 17, 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 146 | -0.12(-0.16%) |
Jan 16, 2024 | 75.28 | 75.40 | 75.02 | 75.02 | 475 | -0.66(-0.87%) |
Jan 12, 2024 | 75.62 | 75.68 | 75.62 | 75.68 | 284 | +0.15(+0.20%) |
Jan 11, 2024 | 75.19 | 75.53 | 75.19 | 75.53 | 1,159 | +0.38(+0.51%) |
Jan 10, 2024 | 75.15 | 75.15 | 75.15 | 75.15 | 70 | -0.06(-0.08%) |
Jan 09, 2024 | 75.10 | 75.23 | 75.10 | 75.21 | 714 | +0.14(+0.19%) |
Jan 08, 2024 | 74.77 | 76.98 | 74.77 | 75.07 | 6,101 | +0.47(+0.63%) |
Jan 05, 2024 | 75.07 | 75.07 | 74.60 | 74.60 | 208 | -0.23(-0.30%) |
Jan 04, 2024 | 74.76 | 74.82 | 74.76 | 74.82 | 175 | -0.37(-0.49%) |
Jan 03, 2024 | 74.97 | 75.19 | 74.97 | 75.19 | 138 | -0.14(-0.19%) |
Jan 02, 2024 | 75.33 | 75.34 | 75.33 | 75.34 | 234 | -0.47(-0.62%) |
Dec 29, 2023 | 75.87 | 75.87 | 75.81 | 75.81 | 534 | -0.20(-0.26%) |
Dec 28, 2023 | 76.00 | 76.00 | 76.00 | 76.00 | 57 | -0.18(-0.24%) |
Dec 27, 2023 | 76.00 | 76.18 | 76.00 | 76.18 | 465 | +0.59(+0.78%) |
Dec 26, 2023 | 75.54 | 75.59 | 75.51 | 75.59 | 389 | +0.11(+0.14%) |
Dec 22, 2023 | 75.43 | 75.48 | 75.43 | 75.48 | 190 | -0.02(-0.03%) |
Dec 21, 2023 | 75.38 | 75.51 | 75.38 | 75.51 | 289 | -0.04(-0.05%) |
Dec 20, 2023 | 75.55 | 75.55 | 75.55 | 75.55 | 75 | +0.18(+0.24%) |
Dec 19, 2023 | 75.36 | 75.36 | 75.36 | 75.36 | 22 | +0.06(+0.08%) |
Dec 18, 2023 | 75.31 | 75.31 | 75.31 | 75.31 | 165 | -0.34(-0.45%) |
Dec 15, 2023 | 75.59 | 75.65 | 75.59 | 75.65 | 415 | -0.09(-0.12%) |
Dec 14, 2023 | 75.47 | 75.74 | 75.47 | 75.74 | 741 | +0.75(+1.01%) |
Dec 13, 2023 | 74.98 | 74.98 | 74.98 | 74.98 | 97 | +1.13(+1.53%) |
Dec 12, 2023 | 73.85 | 73.86 | 73.86 | 73.86 | 103 | +0.34(+0.46%) |
Dec 11, 2023 | 73.52 | 73.52 | 73.52 | 73.52 | 42 | -0.06(-0.08%) |
Dec 08, 2023 | 73.58 | 73.58 | 73.58 | 73.58 | 101 | -0.33(-0.45%) |
Dec 07, 2023 | 74.08 | 74.08 | 73.90 | 73.90 | 428 | +0.00(+0.00%) |
Dec 06, 2023 | 73.90 | 73.90 | 73.90 | 73.90 | 112 | +0.25(+0.34%) |
Dec 05, 2023 | 73.65 | 73.65 | 73.65 | 73.65 | 68 | +0.47(+0.64%) |
Dec 04, 2023 | 73.28 | 73.28 | 73.14 | 73.18 | 847 | -0.26(-0.36%) |