Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 18, 2024 | 71.00 | 71.59 | 70.82 | 71.31 | 8,754,442 | +0.56(+0.79%) |
Mar 15, 2024 | 71.00 | 71.06 | 70.14 | 70.75 | 16,858,276 | -0.21(-0.30%) |
Mar 14, 2024 | 71.40 | 71.51 | 70.48 | 70.96 | 7,898,524 | -0.56(-0.78%) |
Mar 13, 2024 | 72.06 | 72.24 | 71.41 | 71.52 | 6,781,130 | -0.22(-0.31%) |
Mar 12, 2024 | 72.21 | 72.38 | 71.60 | 71.74 | 5,862,185 | -0.66(-0.91%) |
Mar 11, 2024 | 71.90 | 72.59 | 71.89 | 72.40 | 5,064,831 | +0.55(+0.77%) |
Mar 08, 2024 | 70.72 | 72.23 | 70.37 | 71.85 | 7,227,641 | +0.85(+1.20%) |
Mar 07, 2024 | 71.81 | 71.99 | 70.93 | 71.00 | 8,339,448 | -0.62(-0.87%) |
Mar 06, 2024 | 70.93 | 71.84 | 70.93 | 71.62 | 5,227,938 | +0.78(+1.10%) |
Mar 05, 2024 | 71.23 | 71.81 | 70.67 | 70.84 | 8,569,477 | -0.67(-0.94%) |
Mar 04, 2024 | 72.00 | 72.30 | 71.30 | 71.51 | 7,258,165 | -0.86(-1.19%) |
Mar 01, 2024 | 72.86 | 72.97 | 72.16 | 72.37 | 5,652,846 | -0.70(-0.96%) |
Feb 29, 2024 | 73.62 | 73.85 | 72.67 | 73.07 | 9,568,020 | -0.12(-0.16%) |
Feb 28, 2024 | 73.25 | 73.55 | 72.93 | 73.19 | 4,628,053 | +0.06(+0.08%) |
Feb 27, 2024 | 73.27 | 73.72 | 73.00 | 73.13 | 8,864,093 | -0.16(-0.22%) |
Feb 26, 2024 | 73.90 | 74.04 | 73.14 | 73.29 | 7,264,061 | -0.69(-0.93%) |
Feb 23, 2024 | 74.04 | 75.04 | 73.98 | 73.98 | 6,732,620 | -0.15(-0.20%) |
Feb 22, 2024 | 73.13 | 74.35 | 73.00 | 74.13 | 7,953,250 | +0.33(+0.45%) |
Feb 21, 2024 | 73.62 | 73.92 | 73.42 | 73.80 | 7,316,448 | +0.61(+0.83%) |
Feb 20, 2024 | 72.51 | 73.38 | 72.25 | 73.19 | 7,733,043 | +1.21(+1.68%) |
Feb 16, 2024 | 71.56 | 72.08 | 71.06 | 71.98 | 7,077,677 | +0.37(+0.52%) |
Feb 15, 2024 | 71.50 | 71.98 | 71.44 | 71.61 | 5,890,251 | +0.20(+0.28%) |
Feb 14, 2024 | 71.74 | 72.23 | 70.97 | 71.41 | 7,769,398 | -0.57(-0.79%) |
Feb 13, 2024 | 73.62 | 73.87 | 71.58 | 71.98 | 8,809,220 | -1.52(-2.07%) |
Feb 12, 2024 | 73.07 | 73.65 | 72.85 | 73.50 | 5,776,406 | +0.33(+0.45%) |
Feb 09, 2024 | 74.45 | 74.48 | 72.83 | 73.17 | 7,425,053 | -1.59(-2.13%) |
Feb 08, 2024 | 74.59 | 75.17 | 74.44 | 74.76 | 4,848,786 | +0.14(+0.19%) |
Feb 07, 2024 | 75.56 | 75.78 | 74.56 | 74.62 | 6,067,858 | -0.63(-0.84%) |
Feb 06, 2024 | 75.31 | 75.48 | 74.57 | 75.25 | 6,191,656 | -0.08(-0.11%) |
Feb 05, 2024 | 76.46 | 76.69 | 75.22 | 75.33 | 8,487,686 | -1.54(-2.00%) |
Feb 02, 2024 | 76.90 | 77.20 | 76.07 | 76.87 | 8,314,802 | +0.33(+0.43%) |
Feb 01, 2024 | 74.80 | 76.59 | 74.06 | 76.54 | 9,887,165 | +1.27(+1.69%) |
Jan 31, 2024 | 73.78 | 76.02 | 73.58 | 75.27 | 19,236,232 | -1.07(-1.40%) |
Jan 30, 2024 | 75.62 | 76.51 | 75.35 | 76.34 | 10,358,178 | +0.62(+0.82%) |
Jan 29, 2024 | 75.27 | 75.82 | 75.00 | 75.72 | 9,821,932 | +0.58(+0.77%) |
Jan 26, 2024 | 74.60 | 75.40 | 74.28 | 75.14 | 9,517,299 | +0.64(+0.86%) |
Jan 25, 2024 | 74.29 | 74.62 | 73.89 | 74.50 | 5,002,582 | +0.55(+0.74%) |
Jan 24, 2024 | 74.18 | 74.40 | 73.82 | 73.95 | 6,612,333 | -0.46(-0.62%) |
Jan 23, 2024 | 73.25 | 74.61 | 73.19 | 74.41 | 6,307,695 | +1.29(+1.76%) |
Jan 22, 2024 | 72.79 | 73.47 | 72.65 | 73.12 | 5,210,209 | +0.27(+0.37%) |
Jan 19, 2024 | 72.96 | 73.13 | 72.42 | 72.85 | 6,427,688 | -0.06(-0.08%) |
Jan 18, 2024 | 73.36 | 73.36 | 72.65 | 72.91 | 5,121,639 | -0.39(-0.53%) |
Jan 17, 2024 | 72.70 | 73.39 | 72.55 | 73.30 | 4,650,692 | +0.45(+0.62%) |
Jan 16, 2024 | 73.00 | 73.23 | 72.55 | 72.85 | 6,041,577 | -0.27(-0.37%) |
Jan 12, 2024 | 73.20 | 73.38 | 72.72 | 73.12 | 4,494,000 | +0.34(+0.47%) |
Jan 11, 2024 | 72.85 | 73.05 | 72.28 | 72.78 | 5,221,554 | -0.30(-0.41%) |
Jan 10, 2024 | 73.70 | 73.77 | 72.81 | 73.08 | 4,675,780 | -0.66(-0.90%) |
Jan 09, 2024 | 73.09 | 73.77 | 72.64 | 73.74 | 5,078,770 | +0.03(+0.04%) |
Jan 08, 2024 | 73.10 | 73.83 | 73.10 | 73.71 | 5,596,747 | +0.62(+0.85%) |
Jan 05, 2024 | 73.06 | 73.44 | 72.60 | 73.09 | 3,733,215 | -0.19(-0.26%) |
Jan 04, 2024 | 73.09 | 73.86 | 73.04 | 73.28 | 5,218,695 | +0.00(+0.00%) |
Jan 03, 2024 | 74.36 | 74.43 | 73.20 | 73.28 | 5,609,963 | -0.56(-0.76%) |