Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 73.31 | 73.31 | 72.88 | 73.08 | 122,454 | +0.23(+0.31%) |
Feb 28, 2024 | 72.72 | 73.00 | 72.71 | 72.85 | 10,353 | -0.08(-0.11%) |
Feb 27, 2024 | 72.84 | 72.93 | 72.73 | 72.93 | 32,662 | +0.16(+0.22%) |
Feb 26, 2024 | 73.22 | 73.23 | 72.76 | 72.77 | 15,353 | -0.42(-0.57%) |
Feb 23, 2024 | 73.09 | 73.27 | 73.09 | 73.19 | 16,657 | +0.18(+0.25%) |
Feb 22, 2024 | 72.55 | 73.06 | 72.40 | 73.00 | 11,401 | +0.76(+1.05%) |
Feb 21, 2024 | 71.78 | 72.24 | 71.78 | 72.24 | 14,808 | +0.35(+0.48%) |
Feb 20, 2024 | 71.82 | 72.08 | 71.80 | 71.90 | 25,739 | -0.11(-0.15%) |
Feb 16, 2024 | 72.16 | 72.37 | 71.93 | 72.01 | 26,920 | -0.19(-0.26%) |
Feb 15, 2024 | 71.62 | 72.25 | 71.62 | 72.19 | 22,952 | +0.84(+1.18%) |
Feb 14, 2024 | 71.12 | 71.35 | 70.96 | 71.35 | 22,408 | +0.53(+0.74%) |
Feb 13, 2024 | 71.35 | 71.35 | 70.43 | 70.83 | 19,556 | -1.05(-1.46%) |
Feb 12, 2024 | 71.48 | 72.06 | 71.48 | 71.88 | 29,228 | +0.36(+0.50%) |
Feb 09, 2024 | 71.48 | 71.52 | 71.23 | 71.52 | 13,279 | +0.04(+0.05%) |
Feb 08, 2024 | 71.45 | 71.48 | 71.17 | 71.48 | 29,841 | +0.05(+0.07%) |
Feb 07, 2024 | 71.47 | 71.50 | 71.18 | 71.43 | 21,795 | +0.32(+0.46%) |
Feb 06, 2024 | 70.94 | 71.18 | 70.93 | 71.11 | 25,283 | +0.32(+0.45%) |
Feb 05, 2024 | 70.98 | 71.05 | 70.63 | 70.79 | 16,372 | -0.58(-0.81%) |
Feb 02, 2024 | 71.16 | 71.60 | 70.82 | 71.37 | 25,404 | +0.24(+0.34%) |
Feb 01, 2024 | 70.57 | 71.12 | 70.37 | 71.12 | 35,075 | +0.64(+0.91%) |
Jan 31, 2024 | 71.15 | 71.25 | 70.48 | 70.48 | 26,394 | -0.86(-1.20%) |
Jan 30, 2024 | 70.98 | 71.40 | 70.98 | 71.34 | 27,857 | +0.21(+0.30%) |
Jan 29, 2024 | 70.80 | 71.14 | 70.70 | 71.12 | 33,092 | +0.30(+0.42%) |
Jan 26, 2024 | 70.74 | 70.90 | 70.71 | 70.82 | 15,448 | +0.01(+0.01%) |
Jan 25, 2024 | 70.57 | 70.82 | 70.45 | 70.82 | 17,338 | +0.62(+0.89%) |
Jan 24, 2024 | 70.59 | 70.62 | 70.19 | 70.19 | 18,546 | -0.15(-0.21%) |
Jan 23, 2024 | 70.19 | 70.37 | 70.11 | 70.34 | 29,359 | +0.16(+0.23%) |
Jan 22, 2024 | 70.07 | 70.38 | 70.07 | 70.18 | 77,463 | +0.18(+0.26%) |
Jan 19, 2024 | 69.48 | 70.11 | 69.38 | 70.00 | 16,278 | +0.71(+1.02%) |
Jan 18, 2024 | 68.99 | 69.29 | 68.79 | 69.29 | 29,925 | +0.34(+0.49%) |
Jan 17, 2024 | 68.83 | 69.17 | 68.73 | 68.95 | 23,364 | -0.35(-0.51%) |
Jan 16, 2024 | 69.48 | 69.57 | 69.18 | 69.30 | 40,636 | -0.46(-0.66%) |
Jan 12, 2024 | 69.89 | 70.10 | 69.60 | 69.77 | 15,604 | +0.05(+0.07%) |
Jan 11, 2024 | 69.80 | 69.90 | 69.29 | 69.72 | 16,779 | -0.18(-0.25%) |
Jan 10, 2024 | 69.87 | 70.02 | 69.66 | 69.90 | 43,010 | +0.05(+0.07%) |
Jan 09, 2024 | 69.92 | 69.96 | 69.72 | 69.85 | 50,675 | -0.34(-0.49%) |
Jan 08, 2024 | 69.53 | 70.19 | 69.49 | 70.19 | 124,743 | +0.51(+0.74%) |
Jan 05, 2024 | 69.47 | 69.98 | 69.36 | 69.68 | 24,452 | +0.13(+0.19%) |
Jan 04, 2024 | 69.60 | 69.99 | 69.50 | 69.55 | 11,130 | -0.11(-0.16%) |
Jan 03, 2024 | 69.97 | 69.97 | 69.60 | 69.66 | 56,666 | -0.45(-0.65%) |
Jan 02, 2024 | 69.54 | 70.27 | 69.54 | 70.11 | 23,848 | +0.16(+0.22%) |
Dec 29, 2023 | 70.06 | 70.13 | 69.71 | 69.95 | 17,440 | -0.20(-0.28%) |
Dec 28, 2023 | 69.92 | 70.20 | 69.92 | 70.15 | 24,573 | +0.12(+0.17%) |
Dec 27, 2023 | 70.05 | 70.09 | 69.86 | 70.03 | 20,661 | +0.08(+0.11%) |
Dec 26, 2023 | 69.59 | 70.07 | 69.59 | 69.95 | 11,779 | +0.42(+0.60%) |
Dec 22, 2023 | 69.51 | 69.79 | 69.31 | 69.53 | 18,791 | +0.27(+0.39%) |
Dec 21, 2023 | 69.09 | 69.26 | 68.88 | 69.26 | 18,253 | +0.73(+1.06%) |
Dec 20, 2023 | 69.57 | 69.67 | 68.54 | 68.54 | 25,466 | -1.12(-1.60%) |
Dec 19, 2023 | 69.33 | 69.66 | 69.31 | 69.66 | 22,964 | +0.50(+0.73%) |
Dec 18, 2023 | 69.17 | 69.31 | 69.11 | 69.15 | 25,856 | +0.25(+0.36%) |
Dec 15, 2023 | 68.98 | 69.14 | 68.79 | 68.91 | 29,970 | -0.31(-0.45%) |
Dec 14, 2023 | 68.98 | 69.49 | 68.98 | 69.22 | 46,600 | +0.66(+0.96%) |
Dec 13, 2023 | 67.52 | 68.56 | 67.38 | 68.56 | 28,379 | +1.05(+1.56%) |
Dec 12, 2023 | 67.34 | 67.58 | 67.25 | 67.51 | 18,492 | +0.09(+0.13%) |
Dec 11, 2023 | 66.99 | 67.43 | 66.99 | 67.43 | 39,851 | +0.54(+0.81%) |
Dec 08, 2023 | 66.58 | 66.99 | 66.58 | 66.88 | 19,609 | +0.22(+0.33%) |
Dec 07, 2023 | 66.62 | 66.74 | 66.52 | 66.66 | 23,396 | +0.36(+0.55%) |
Dec 06, 2023 | 66.69 | 66.78 | 66.27 | 66.30 | 47,621 | -0.08(-0.12%) |
Dec 05, 2023 | 66.63 | 66.73 | 66.38 | 66.38 | 76,488 | -0.45(-0.67%) |
Dec 04, 2023 | 66.53 | 66.98 | 66.53 | 66.83 | 75,375 | -0.08(-0.12%) |