Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 78.67 | 78.80 | 78.54 | 78.63 | 7,963,491 | +0.13(+0.17%) |
Feb 28, 2024 | 78.42 | 78.54 | 78.40 | 78.50 | 9,900,389 | +0.01(+0.02%) |
Feb 27, 2024 | 78.58 | 78.64 | 78.43 | 78.49 | 5,103,894 | -0.06(-0.08%) |
Feb 26, 2024 | 78.67 | 78.71 | 78.42 | 78.55 | 7,652,436 | -0.20(-0.25%) |
Feb 23, 2024 | 78.61 | 78.82 | 78.58 | 78.74 | 4,541,449 | +0.13(+0.16%) |
Feb 22, 2024 | 78.59 | 78.72 | 78.51 | 78.61 | 6,712,048 | +0.08(+0.10%) |
Feb 21, 2024 | 78.74 | 78.80 | 78.48 | 78.54 | 7,330,485 | -0.24(-0.30%) |
Feb 20, 2024 | 78.75 | 78.79 | 78.54 | 78.77 | 11,489,716 | +0.29(+0.36%) |
Feb 16, 2024 | 78.46 | 78.54 | 78.37 | 78.49 | 5,477,712 | -0.27(-0.34%) |
Feb 15, 2024 | 78.85 | 78.88 | 78.62 | 78.76 | 10,371,328 | +0.25(+0.32%) |
Feb 14, 2024 | 78.39 | 78.54 | 78.30 | 78.51 | 12,896,220 | +0.27(+0.34%) |
Feb 13, 2024 | 78.38 | 78.43 | 78.16 | 78.24 | 14,898,307 | -0.70(-0.89%) |
Feb 12, 2024 | 78.94 | 79.00 | 78.76 | 78.94 | 5,090,777 | +0.10(+0.13%) |
Feb 09, 2024 | 78.80 | 78.86 | 78.73 | 78.84 | 6,339,190 | -0.09(-0.11%) |
Feb 08, 2024 | 79.04 | 79.08 | 78.88 | 78.93 | 8,728,794 | -0.25(-0.31%) |
Feb 07, 2024 | 79.19 | 79.44 | 79.13 | 79.18 | 11,609,985 | -0.12(-0.15%) |
Feb 06, 2024 | 79.05 | 79.42 | 79.04 | 79.29 | 12,237,021 | +0.32(+0.40%) |
Feb 05, 2024 | 79.19 | 79.19 | 78.85 | 78.98 | 13,501,924 | -0.53(-0.67%) |
Feb 02, 2024 | 79.40 | 79.60 | 79.32 | 79.51 | 11,053,063 | -0.59(-0.74%) |
Feb 01, 2024 | 80.12 | 80.25 | 79.81 | 80.10 | 18,686,942 | +0.32(+0.40%) |
Jan 31, 2024 | 79.70 | 79.89 | 79.52 | 79.79 | 18,427,606 | +0.38(+0.48%) |
Jan 30, 2024 | 79.44 | 79.46 | 79.12 | 79.40 | 6,261,878 | +0.11(+0.14%) |
Jan 29, 2024 | 79.26 | 79.40 | 79.16 | 79.30 | 8,145,009 | +0.31(+0.40%) |
Jan 26, 2024 | 79.17 | 79.17 | 78.98 | 78.98 | 5,102,180 | -0.19(-0.24%) |
Jan 25, 2024 | 79.11 | 79.17 | 78.97 | 79.17 | 8,899,014 | +0.43(+0.55%) |
Jan 24, 2024 | 79.14 | 79.22 | 78.71 | 78.74 | 7,523,203 | -0.14(-0.17%) |
Jan 23, 2024 | 78.89 | 78.94 | 78.77 | 78.87 | 5,757,466 | -0.16(-0.20%) |
Jan 22, 2024 | 79.16 | 79.16 | 78.98 | 79.03 | 6,219,935 | +0.17(+0.21%) |
Jan 19, 2024 | 78.82 | 78.86 | 78.56 | 78.86 | 8,382,463 | +0.03(+0.04%) |
Jan 18, 2024 | 78.99 | 79.03 | 78.77 | 78.83 | 7,470,055 | -0.06(-0.07%) |
Jan 17, 2024 | 78.94 | 78.97 | 78.71 | 78.89 | 12,043,824 | -0.24(-0.30%) |
Jan 16, 2024 | 79.49 | 79.49 | 79.01 | 79.13 | 25,009,806 | -0.60(-0.75%) |
Jan 12, 2024 | 79.79 | 79.91 | 79.52 | 79.73 | 9,708,665 | +0.24(+0.30%) |
Jan 11, 2024 | 79.26 | 79.57 | 79.08 | 79.49 | 16,765,284 | +0.42(+0.53%) |
Jan 10, 2024 | 79.38 | 79.43 | 79.00 | 79.07 | 4,897,092 | -0.07(-0.09%) |
Jan 09, 2024 | 78.99 | 79.26 | 78.91 | 79.14 | 5,931,705 | +0.08(+0.10%) |
Jan 08, 2024 | 78.86 | 79.19 | 78.78 | 79.06 | 5,720,050 | +0.33(+0.42%) |
Jan 05, 2024 | 78.79 | 79.25 | 78.69 | 78.73 | 8,426,676 | -0.23(-0.29%) |
Jan 04, 2024 | 78.92 | 79.06 | 78.85 | 78.95 | 8,131,767 | -0.34(-0.43%) |
Jan 03, 2024 | 79.04 | 79.35 | 78.89 | 79.30 | 12,562,201 | -0.12(-0.15%) |
Jan 02, 2024 | 79.44 | 79.54 | 79.34 | 79.41 | 11,900,234 | -0.41(-0.52%) |
Dec 29, 2023 | 79.81 | 79.99 | 79.76 | 79.83 | 4,863,557 | -0.16(-0.20%) |
Dec 28, 2023 | 80.10 | 80.15 | 79.92 | 79.98 | 3,940,650 | -0.20(-0.24%) |
Dec 27, 2023 | 79.88 | 80.19 | 79.80 | 80.18 | 5,201,444 | +0.58(+0.73%) |
Dec 26, 2023 | 79.47 | 79.64 | 79.43 | 79.60 | 3,659,423 | +0.13(+0.16%) |
Dec 22, 2023 | 79.67 | 79.67 | 79.37 | 79.47 | 3,699,299 | -0.00(-0.01%) |
Dec 21, 2023 | 79.65 | 79.67 | 79.33 | 79.48 | 7,180,835 | +0.07(+0.09%) |
Dec 20, 2023 | 79.38 | 79.46 | 79.16 | 79.41 | 8,451,321 | +0.24(+0.30%) |
Dec 19, 2023 | 79.21 | 79.31 | 79.12 | 79.17 | 5,354,664 | +0.13(+0.17%) |
Dec 18, 2023 | 79.15 | 79.15 | 79.01 | 79.04 | 6,298,746 | -0.15(-0.19%) |
Dec 15, 2023 | 79.25 | 79.31 | 79.09 | 79.18 | 4,985,556 | -0.11(-0.14%) |
Dec 14, 2023 | 79.24 | 79.49 | 79.10 | 79.29 | 9,590,222 | +0.60(+0.76%) |
Dec 13, 2023 | 77.80 | 78.82 | 77.74 | 78.69 | 9,005,115 | +1.16(+1.49%) |
Dec 12, 2023 | 77.30 | 77.62 | 77.18 | 77.54 | 8,012,936 | +0.30(+0.39%) |
Dec 11, 2023 | 77.14 | 77.26 | 76.99 | 77.24 | 13,208,484 | -0.03(-0.04%) |
Dec 08, 2023 | 77.25 | 77.39 | 77.14 | 77.26 | 14,262,519 | -0.36(-0.47%) |
Dec 07, 2023 | 77.50 | 77.77 | 77.46 | 77.63 | 15,938,433 | +0.06(+0.08%) |
Dec 06, 2023 | 77.57 | 77.68 | 77.46 | 77.57 | 16,673,403 | +0.18(+0.23%) |
Dec 05, 2023 | 77.21 | 77.50 | 77.20 | 77.39 | 14,190,712 | +0.34(+0.44%) |
Dec 04, 2023 | 77.10 | 77.18 | 76.87 | 77.05 | 14,017,102 | -0.26(-0.34%) |