Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 72.37 | 72.48 | 72.00 | 72.18 | 19,070 | +0.15(+0.21%) |
Feb 28, 2024 | 71.98 | 72.12 | 71.95 | 72.03 | 27,290 | -0.14(-0.19%) |
Feb 27, 2024 | 71.98 | 72.21 | 71.98 | 72.17 | 14,701 | +0.44(+0.62%) |
Feb 26, 2024 | 71.97 | 71.99 | 71.63 | 71.73 | 9,885 | -0.22(-0.31%) |
Feb 23, 2024 | 71.77 | 72.10 | 71.77 | 71.95 | 10,662 | +0.11(+0.16%) |
Feb 22, 2024 | 71.75 | 71.87 | 71.55 | 71.83 | 91,183 | +0.54(+0.76%) |
Feb 21, 2024 | 71.12 | 71.33 | 71.05 | 71.29 | 36,632 | +0.11(+0.15%) |
Feb 20, 2024 | 71.20 | 71.30 | 71.02 | 71.18 | 240,177 | +0.97(+1.38%) |
Feb 16, 2024 | 70.38 | 70.75 | 70.21 | 70.21 | 7,059 | -0.17(-0.25%) |
Feb 15, 2024 | 69.97 | 70.39 | 69.97 | 70.38 | 11,893 | +0.30(+0.43%) |
Feb 14, 2024 | 69.93 | 70.16 | 69.82 | 70.08 | 32,920 | +0.15(+0.21%) |
Feb 13, 2024 | 70.25 | 70.38 | 69.72 | 69.93 | 15,015 | -0.49(-0.70%) |
Feb 12, 2024 | 70.39 | 70.61 | 70.37 | 70.43 | 23,328 | +0.23(+0.32%) |
Feb 09, 2024 | 70.03 | 70.20 | 69.92 | 70.20 | 8,554 | +0.14(+0.21%) |
Feb 08, 2024 | 70.08 | 70.14 | 69.73 | 70.06 | 14,567 | -0.88(-1.24%) |
Feb 07, 2024 | 71.10 | 71.28 | 70.85 | 70.93 | 184,121 | +0.05(+0.07%) |
Feb 06, 2024 | 70.69 | 70.88 | 70.56 | 70.88 | 31,728 | -0.09(-0.13%) |
Feb 05, 2024 | 71.07 | 71.17 | 70.82 | 70.97 | 12,773 | -0.28(-0.39%) |
Feb 02, 2024 | 71.15 | 71.25 | 70.91 | 71.25 | 26,512 | -0.32(-0.44%) |
Feb 01, 2024 | 71.25 | 71.61 | 71.21 | 71.57 | 20,172 | +0.83(+1.17%) |
Jan 31, 2024 | 71.10 | 71.39 | 70.71 | 70.74 | 10,459 | +0.16(+0.22%) |
Jan 30, 2024 | 70.67 | 70.67 | 70.39 | 70.59 | 15,523 | -0.43(-0.61%) |
Jan 29, 2024 | 70.69 | 71.12 | 70.68 | 71.02 | 7,603 | +0.75(+1.06%) |
Jan 26, 2024 | 70.41 | 70.45 | 70.27 | 70.27 | 33,334 | -0.42(-0.59%) |
Jan 25, 2024 | 70.92 | 70.95 | 70.51 | 70.69 | 10,117 | +0.31(+0.44%) |
Jan 24, 2024 | 70.69 | 70.77 | 70.37 | 70.38 | 60,743 | +0.01(+0.01%) |
Jan 23, 2024 | 70.23 | 70.45 | 70.12 | 70.37 | 18,544 | -0.73(-1.03%) |
Jan 22, 2024 | 71.01 | 71.29 | 70.95 | 71.10 | 77,990 | +0.99(+1.42%) |
Jan 19, 2024 | 69.89 | 70.13 | 69.65 | 70.10 | 21,045 | -0.02(-0.02%) |
Jan 18, 2024 | 69.97 | 70.12 | 69.84 | 70.12 | 9,774 | +0.44(+0.63%) |
Jan 17, 2024 | 69.60 | 69.69 | 69.40 | 69.69 | 22,328 | -0.93(-1.31%) |
Jan 16, 2024 | 71.37 | 71.37 | 70.59 | 70.61 | 20,830 | -1.17(-1.64%) |
Jan 12, 2024 | 71.85 | 72.04 | 71.76 | 71.79 | 17,178 | +0.13(+0.18%) |
Jan 11, 2024 | 71.60 | 71.66 | 71.13 | 71.66 | 49,040 | -0.14(-0.19%) |
Jan 10, 2024 | 71.74 | 71.98 | 71.72 | 71.80 | 115,669 | +0.73(+1.03%) |
Jan 09, 2024 | 71.10 | 71.18 | 70.99 | 71.07 | 23,793 | -0.02(-0.04%) |
Jan 08, 2024 | 70.45 | 71.09 | 70.42 | 71.09 | 14,555 | +0.85(+1.22%) |
Jan 05, 2024 | 70.24 | 70.90 | 70.24 | 70.24 | 7,747 | +0.06(+0.08%) |
Jan 04, 2024 | 70.22 | 70.44 | 70.13 | 70.18 | 13,897 | -0.36(-0.51%) |
Jan 03, 2024 | 70.40 | 70.77 | 70.21 | 70.54 | 49,019 | -0.33(-0.46%) |
Jan 02, 2024 | 70.66 | 71.27 | 70.66 | 70.86 | 281,622 | -0.45(-0.62%) |
Dec 29, 2023 | 71.33 | 71.39 | 71.28 | 71.31 | 4,183 | +0.22(+0.31%) |
Dec 28, 2023 | 71.07 | 71.30 | 71.05 | 71.09 | 160,344 | +0.68(+0.97%) |
Dec 27, 2023 | 70.05 | 70.41 | 70.05 | 70.41 | 10,308 | +0.65(+0.93%) |
Dec 26, 2023 | 69.67 | 69.85 | 69.63 | 69.76 | 2,981 | -0.21(-0.30%) |
Dec 22, 2023 | 70.00 | 70.21 | 69.86 | 69.97 | 7,892 | +0.53(+0.77%) |
Dec 21, 2023 | 69.18 | 69.44 | 69.16 | 69.44 | 3,725 | +1.08(+1.58%) |
Dec 20, 2023 | 69.02 | 69.02 | 68.32 | 68.36 | 5,395 | -0.39(-0.56%) |
Dec 19, 2023 | 68.98 | 69.04 | 68.66 | 68.74 | 3,037 | +0.19(+0.28%) |
Dec 18, 2023 | 68.84 | 68.84 | 68.55 | 68.55 | 7,364 | -0.27(-0.39%) |
Dec 15, 2023 | 69.37 | 69.43 | 68.80 | 68.82 | 11,806 | -0.64(-0.92%) |
Dec 14, 2023 | 69.50 | 69.61 | 69.26 | 69.46 | 9,939 | -0.22(-0.31%) |
Dec 13, 2023 | 68.41 | 69.67 | 68.36 | 69.67 | 6,430 | +1.05(+1.52%) |
Dec 12, 2023 | 68.33 | 68.63 | 68.33 | 68.63 | 2,343 | -0.06(-0.08%) |
Dec 11, 2023 | 68.60 | 68.69 | 68.52 | 68.69 | 2,483 | +0.35(+0.51%) |
Dec 08, 2023 | 68.22 | 68.34 | 68.07 | 68.34 | 7,596 | -0.64(-0.92%) |
Dec 07, 2023 | 68.37 | 69.54 | 68.30 | 68.97 | 38,976 | +0.79(+1.16%) |
Dec 06, 2023 | 68.53 | 68.58 | 68.18 | 68.18 | 4,196 | +0.64(+0.94%) |
Dec 05, 2023 | 67.68 | 67.68 | 67.53 | 67.55 | 4,982 | -0.35(-0.52%) |
Dec 04, 2023 | 68.04 | 68.07 | 67.90 | 67.90 | 68,206 | -0.57(-0.84%) |