Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 72.65 | 73.55 | 71.72 | 72.33 | 747,414 | +0.72(+1.01%) |
Feb 28, 2024 | 71.97 | 72.58 | 71.51 | 71.61 | 823,433 | -0.97(-1.34%) |
Feb 27, 2024 | 70.99 | 72.82 | 70.99 | 72.58 | 790,070 | +1.96(+2.77%) |
Feb 26, 2024 | 71.17 | 72.04 | 70.23 | 70.62 | 883,104 | -1.21(-1.69%) |
Feb 23, 2024 | 71.41 | 72.30 | 70.99 | 71.83 | 672,041 | +0.25(+0.35%) |
Feb 22, 2024 | 70.82 | 71.75 | 70.41 | 71.59 | 668,850 | +1.19(+1.69%) |
Feb 21, 2024 | 70.48 | 70.62 | 69.82 | 70.39 | 567,700 | -0.50(-0.70%) |
Feb 20, 2024 | 70.82 | 71.96 | 70.55 | 70.89 | 661,494 | -0.48(-0.67%) |
Feb 16, 2024 | 71.86 | 72.83 | 71.34 | 71.37 | 781,395 | -1.27(-1.75%) |
Feb 15, 2024 | 71.47 | 73.29 | 71.35 | 72.64 | 689,666 | +1.60(+2.25%) |
Feb 14, 2024 | 69.78 | 71.11 | 69.50 | 71.04 | 936,151 | +2.07(+3.01%) |
Feb 13, 2024 | 69.06 | 69.85 | 67.86 | 68.96 | 1,308,989 | -2.14(-3.02%) |
Feb 12, 2024 | 68.98 | 71.47 | 68.94 | 71.11 | 1,175,578 | +2.20(+3.20%) |
Feb 09, 2024 | 68.56 | 68.94 | 67.71 | 68.90 | 1,114,022 | +0.24(+0.35%) |
Feb 08, 2024 | 68.23 | 69.10 | 68.04 | 68.67 | 740,649 | -0.03(-0.04%) |
Feb 07, 2024 | 69.15 | 69.25 | 66.78 | 68.70 | 1,161,700 | -0.06(-0.09%) |
Feb 06, 2024 | 69.22 | 69.66 | 68.20 | 68.76 | 1,059,161 | -0.48(-0.69%) |
Feb 05, 2024 | 69.03 | 69.63 | 67.93 | 69.23 | 1,132,228 | -0.30(-0.43%) |
Feb 02, 2024 | 67.55 | 69.89 | 67.23 | 69.53 | 1,402,738 | +0.79(+1.16%) |
Feb 01, 2024 | 72.00 | 72.17 | 66.95 | 68.74 | 2,866,951 | -3.00(-4.18%) |
Jan 31, 2024 | 72.07 | 74.23 | 71.31 | 71.73 | 2,212,144 | -2.01(-2.73%) |
Jan 30, 2024 | 74.74 | 75.36 | 73.65 | 73.74 | 1,191,083 | -1.17(-1.56%) |
Jan 29, 2024 | 72.87 | 74.98 | 72.84 | 74.92 | 980,233 | +1.73(+2.37%) |
Jan 26, 2024 | 74.12 | 74.98 | 73.01 | 73.18 | 1,053,206 | -0.66(-0.89%) |
Jan 25, 2024 | 75.24 | 75.51 | 72.49 | 73.84 | 1,654,396 | -0.77(-1.03%) |
Jan 24, 2024 | 71.43 | 75.74 | 70.99 | 74.61 | 2,718,726 | +2.02(+2.78%) |
Jan 23, 2024 | 72.67 | 73.30 | 71.67 | 72.59 | 3,040,402 | +0.75(+1.04%) |
Jan 22, 2024 | 70.53 | 71.95 | 70.09 | 71.84 | 1,803,912 | +2.03(+2.91%) |
Jan 19, 2024 | 68.18 | 69.83 | 67.83 | 69.81 | 979,920 | +1.50(+2.19%) |
Jan 18, 2024 | 68.60 | 68.81 | 67.68 | 68.32 | 1,071,093 | +0.37(+0.55%) |
Jan 17, 2024 | 67.90 | 68.88 | 67.35 | 67.94 | 1,123,193 | -1.10(-1.60%) |
Jan 16, 2024 | 69.35 | 70.11 | 68.74 | 69.04 | 853,189 | -1.68(-2.38%) |
Jan 12, 2024 | 71.47 | 71.99 | 69.90 | 70.73 | 2,053,854 | -0.55(-0.77%) |
Jan 11, 2024 | 71.63 | 71.67 | 70.28 | 71.28 | 1,223,686 | -0.48(-0.67%) |
Jan 10, 2024 | 71.76 | 71.81 | 70.73 | 71.76 | 979,584 | +0.20(+0.28%) |
Jan 09, 2024 | 71.00 | 71.66 | 70.76 | 71.57 | 886,392 | -0.50(-0.70%) |
Jan 08, 2024 | 71.40 | 72.10 | 70.77 | 72.07 | 1,704,537 | +0.68(+0.95%) |
Jan 05, 2024 | 69.81 | 72.89 | 69.42 | 71.39 | 1,906,919 | +1.40(+2.00%) |
Jan 04, 2024 | 69.68 | 70.61 | 69.34 | 69.99 | 1,018,601 | +0.49(+0.71%) |
Jan 03, 2024 | 70.52 | 70.70 | 69.34 | 69.50 | 781,986 | -2.32(-3.22%) |
Jan 02, 2024 | 70.20 | 72.17 | 69.80 | 71.81 | 884,370 | +0.93(+1.31%) |
Dec 29, 2023 | 71.67 | 71.67 | 70.85 | 70.89 | 552,936 | -0.90(-1.25%) |
Dec 28, 2023 | 71.05 | 71.84 | 70.96 | 71.78 | 411,815 | +0.31(+0.43%) |
Dec 27, 2023 | 71.18 | 71.72 | 70.77 | 71.48 | 431,151 | +0.11(+0.15%) |
Dec 26, 2023 | 70.78 | 71.70 | 70.45 | 71.37 | 466,867 | +0.92(+1.30%) |
Dec 22, 2023 | 70.74 | 71.34 | 70.26 | 70.45 | 550,558 | +0.10(+0.14%) |
Dec 21, 2023 | 70.40 | 71.02 | 69.45 | 70.35 | 730,337 | +0.66(+0.95%) |
Dec 20, 2023 | 71.00 | 71.71 | 69.67 | 69.69 | 807,474 | -1.62(-2.27%) |
Dec 19, 2023 | 70.76 | 71.70 | 70.58 | 71.31 | 776,622 | +0.60(+0.85%) |
Dec 18, 2023 | 71.00 | 71.18 | 70.16 | 70.71 | 899,488 | +0.38(+0.55%) |
Dec 15, 2023 | 71.60 | 71.60 | 69.65 | 70.33 | 3,117,666 | -1.35(-1.88%) |
Dec 14, 2023 | 71.54 | 73.51 | 70.64 | 71.67 | 2,020,499 | +2.25(+3.24%) |
Dec 13, 2023 | 66.34 | 69.52 | 66.04 | 69.43 | 1,127,349 | +3.01(+4.54%) |
Dec 12, 2023 | 67.37 | 67.44 | 66.26 | 66.41 | 809,526 | -1.00(-1.49%) |
Dec 11, 2023 | 67.45 | 67.79 | 67.05 | 67.42 | 688,913 | -0.19(-0.28%) |
Dec 08, 2023 | 66.51 | 67.84 | 66.34 | 67.61 | 963,890 | +1.29(+1.95%) |
Dec 07, 2023 | 65.95 | 66.96 | 65.70 | 66.32 | 763,515 | +0.40(+0.61%) |
Dec 06, 2023 | 66.49 | 67.64 | 65.86 | 65.91 | 1,501,973 | +0.32(+0.48%) |
Dec 05, 2023 | 65.50 | 66.22 | 65.41 | 65.60 | 748,074 | -0.36(-0.55%) |
Dec 04, 2023 | 64.56 | 66.19 | 64.38 | 65.96 | 1,118,578 | +1.25(+1.93%) |