Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 78.94 | 80.72 | 78.49 | 80.18 | 3,633,544 | +0.81(+1.03%) |
Feb 28, 2024 | 78.66 | 80.22 | 78.66 | 79.36 | 2,776,951 | +0.12(+0.15%) |
Feb 27, 2024 | 79.90 | 80.31 | 79.17 | 79.24 | 1,996,627 | -0.66(-0.82%) |
Feb 26, 2024 | 79.43 | 80.52 | 79.17 | 79.90 | 1,796,686 | +0.03(+0.04%) |
Feb 23, 2024 | 78.77 | 80.76 | 78.55 | 79.87 | 2,695,409 | +0.71(+0.89%) |
Feb 22, 2024 | 77.33 | 79.67 | 77.09 | 79.16 | 2,183,701 | +1.92(+2.48%) |
Feb 21, 2024 | 76.48 | 78.10 | 75.61 | 77.25 | 2,330,264 | +0.58(+0.75%) |
Feb 20, 2024 | 76.72 | 77.53 | 76.28 | 76.67 | 2,834,042 | -0.51(-0.66%) |
Feb 16, 2024 | 77.06 | 77.69 | 76.04 | 77.18 | 2,515,729 | +0.89(+1.17%) |
Feb 15, 2024 | 77.34 | 79.78 | 76.18 | 76.28 | 4,307,933 | -0.77(-1.01%) |
Feb 14, 2024 | 76.68 | 77.37 | 75.66 | 77.06 | 2,231,970 | +1.05(+1.39%) |
Feb 13, 2024 | 77.43 | 77.82 | 75.51 | 76.00 | 2,245,146 | -1.82(-2.33%) |
Feb 12, 2024 | 77.09 | 78.23 | 76.88 | 77.82 | 1,813,026 | +0.77(+1.00%) |
Feb 09, 2024 | 75.82 | 77.48 | 75.66 | 77.05 | 1,830,516 | +1.55(+2.05%) |
Feb 08, 2024 | 75.03 | 75.59 | 74.51 | 75.50 | 1,080,910 | +0.15(+0.20%) |
Feb 07, 2024 | 75.21 | 75.53 | 74.47 | 75.35 | 1,296,411 | +0.22(+0.29%) |
Feb 06, 2024 | 74.93 | 76.29 | 74.58 | 75.14 | 1,910,701 | +0.04(+0.05%) |
Feb 05, 2024 | 74.40 | 75.94 | 73.98 | 75.10 | 1,564,819 | -0.41(-0.55%) |
Feb 02, 2024 | 75.54 | 75.86 | 74.22 | 75.51 | 1,657,559 | -0.32(-0.42%) |
Feb 01, 2024 | 75.97 | 76.14 | 74.83 | 75.83 | 2,752,696 | +1.31(+1.76%) |
Jan 31, 2024 | 75.12 | 75.70 | 74.15 | 74.51 | 2,311,948 | -1.87(-2.44%) |
Jan 30, 2024 | 75.88 | 76.80 | 75.61 | 76.38 | 1,586,207 | -0.09(-0.12%) |
Jan 29, 2024 | 76.24 | 76.73 | 75.68 | 76.47 | 1,648,953 | +0.00(+0.00%) |
Jan 26, 2024 | 76.42 | 76.94 | 75.73 | 76.47 | 1,708,800 | +0.53(+0.70%) |
Jan 25, 2024 | 75.90 | 76.33 | 74.06 | 75.94 | 1,693,831 | +0.18(+0.23%) |
Jan 24, 2024 | 75.32 | 75.80 | 74.80 | 75.76 | 1,463,714 | +0.70(+0.93%) |
Jan 23, 2024 | 74.71 | 75.99 | 74.36 | 75.06 | 1,838,866 | +1.08(+1.45%) |
Jan 22, 2024 | 73.78 | 74.31 | 72.68 | 73.98 | 1,631,230 | -0.02(-0.03%) |
Jan 19, 2024 | 74.03 | 74.21 | 72.82 | 74.00 | 2,154,924 | -0.03(-0.04%) |
Jan 18, 2024 | 74.21 | 74.21 | 72.73 | 74.03 | 2,051,872 | -0.20(-0.27%) |
Jan 17, 2024 | 74.31 | 74.86 | 73.73 | 74.23 | 1,850,879 | -0.94(-1.25%) |
Jan 16, 2024 | 75.57 | 75.59 | 74.05 | 75.17 | 2,242,563 | -1.01(-1.32%) |
Jan 12, 2024 | 78.49 | 78.57 | 75.53 | 76.17 | 1,643,365 | -1.57(-2.02%) |
Jan 11, 2024 | 77.07 | 77.93 | 76.80 | 77.74 | 1,709,626 | +0.69(+0.90%) |
Jan 10, 2024 | 77.21 | 78.31 | 76.59 | 77.05 | 1,668,136 | -0.30(-0.38%) |
Jan 09, 2024 | 78.11 | 78.93 | 77.19 | 77.35 | 2,126,436 | -0.80(-1.02%) |
Jan 08, 2024 | 79.10 | 79.28 | 77.20 | 78.15 | 1,550,149 | -1.92(-2.40%) |
Jan 05, 2024 | 80.23 | 80.53 | 79.16 | 80.07 | 2,755,624 | +0.00(+0.00%) |
Jan 04, 2024 | 82.32 | 82.87 | 79.56 | 80.07 | 1,818,792 | -1.54(-1.89%) |
Jan 03, 2024 | 80.16 | 82.16 | 79.79 | 81.61 | 2,189,236 | +1.08(+1.34%) |
Jan 02, 2024 | 78.70 | 80.69 | 78.62 | 80.53 | 2,118,996 | +2.08(+2.65%) |
Dec 29, 2023 | 77.99 | 78.72 | 77.31 | 78.45 | 1,178,225 | -0.16(-0.20%) |
Dec 28, 2023 | 79.33 | 80.21 | 78.57 | 78.61 | 812,591 | -0.84(-1.06%) |
Dec 27, 2023 | 79.37 | 80.02 | 79.06 | 79.45 | 815,342 | -0.14(-0.17%) |
Dec 26, 2023 | 79.33 | 80.56 | 79.26 | 79.59 | 935,745 | +0.20(+0.25%) |
Dec 22, 2023 | 79.14 | 79.82 | 78.21 | 79.39 | 1,620,306 | +0.61(+0.78%) |
Dec 21, 2023 | 77.20 | 79.13 | 75.98 | 78.78 | 2,798,485 | +2.03(+2.65%) |
Dec 20, 2023 | 76.72 | 78.15 | 76.63 | 76.74 | 1,776,750 | -0.53(-0.69%) |
Dec 19, 2023 | 75.99 | 77.88 | 75.86 | 77.28 | 2,063,212 | +1.10(+1.44%) |
Dec 18, 2023 | 77.35 | 77.82 | 75.98 | 76.18 | 2,162,886 | +0.95(+1.26%) |
Dec 15, 2023 | 75.70 | 75.94 | 74.44 | 75.24 | 4,152,642 | -0.63(-0.83%) |
Dec 14, 2023 | 76.17 | 77.60 | 75.68 | 75.87 | 2,207,333 | +0.64(+0.85%) |
Dec 13, 2023 | 73.34 | 75.38 | 73.15 | 75.23 | 2,119,518 | +2.03(+2.78%) |
Dec 12, 2023 | 74.01 | 74.01 | 72.04 | 73.19 | 1,598,357 | -1.29(-1.74%) |
Dec 11, 2023 | 75.56 | 75.79 | 73.78 | 74.49 | 1,677,513 | -1.07(-1.41%) |
Dec 08, 2023 | 76.54 | 77.24 | 74.72 | 75.55 | 1,813,918 | -0.96(-1.25%) |
Dec 07, 2023 | 74.40 | 77.12 | 74.01 | 76.51 | 3,319,380 | +3.19(+4.35%) |
Dec 06, 2023 | 72.52 | 73.75 | 72.41 | 73.32 | 2,131,680 | +1.07(+1.47%) |
Dec 05, 2023 | 72.91 | 73.68 | 71.84 | 72.25 | 2,887,152 | -0.63(-0.87%) |
Dec 04, 2023 | 74.68 | 75.38 | 72.14 | 72.89 | 2,581,314 | -2.42(-3.21%) |