Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 78.96 | 79.40 | 78.45 | 79.15 | 7,969,647 | +0.70(+0.89%) |
Feb 28, 2024 | 78.56 | 78.75 | 78.27 | 78.45 | 3,784,819 | -0.54(-0.68%) |
Feb 27, 2024 | 78.40 | 79.00 | 78.29 | 78.99 | 4,514,669 | +0.64(+0.81%) |
Feb 26, 2024 | 79.19 | 79.29 | 78.32 | 78.35 | 7,892,506 | -1.16(-1.46%) |
Feb 23, 2024 | 79.63 | 80.02 | 79.35 | 79.50 | 7,347,317 | -0.20(-0.25%) |
Feb 22, 2024 | 79.44 | 79.94 | 78.94 | 79.70 | 7,127,889 | +1.18(+1.50%) |
Feb 21, 2024 | 78.37 | 78.58 | 78.02 | 78.53 | 6,159,359 | -0.09(-0.11%) |
Feb 20, 2024 | 78.32 | 78.88 | 78.28 | 78.62 | 8,052,366 | -0.12(-0.15%) |
Feb 16, 2024 | 79.54 | 79.62 | 78.65 | 78.74 | 7,055,677 | -1.25(-1.56%) |
Feb 15, 2024 | 79.11 | 80.20 | 78.96 | 79.98 | 6,690,523 | +0.65(+0.82%) |
Feb 14, 2024 | 78.87 | 79.36 | 78.42 | 79.34 | 7,364,599 | +1.25(+1.60%) |
Feb 13, 2024 | 77.98 | 78.53 | 77.71 | 78.09 | 8,045,602 | -1.12(-1.41%) |
Feb 12, 2024 | 78.91 | 79.97 | 78.87 | 79.21 | 4,296,620 | +0.25(+0.32%) |
Feb 09, 2024 | 78.95 | 79.20 | 78.65 | 78.96 | 7,645,224 | +0.09(+0.11%) |
Feb 08, 2024 | 79.08 | 79.09 | 78.55 | 78.87 | 4,279,144 | +0.30(+0.38%) |
Feb 07, 2024 | 78.54 | 78.83 | 78.38 | 78.57 | 5,996,234 | +0.40(+0.51%) |
Feb 06, 2024 | 78.82 | 79.01 | 78.02 | 78.17 | 6,756,530 | -0.24(-0.31%) |
Feb 05, 2024 | 79.08 | 79.37 | 78.38 | 78.41 | 7,907,372 | -1.12(-1.40%) |
Feb 02, 2024 | 78.86 | 80.00 | 78.09 | 79.52 | 12,004,322 | +3.07(+4.02%) |
Feb 01, 2024 | 76.36 | 76.77 | 76.12 | 76.45 | 6,919,344 | +0.78(+1.03%) |
Jan 31, 2024 | 76.13 | 76.74 | 75.64 | 75.68 | 9,356,139 | -1.91(-2.47%) |
Jan 30, 2024 | 77.93 | 78.15 | 77.55 | 77.59 | 4,608,329 | -0.53(-0.68%) |
Jan 29, 2024 | 77.43 | 78.18 | 77.16 | 78.12 | 4,076,464 | +0.65(+0.84%) |
Jan 26, 2024 | 77.11 | 77.77 | 77.09 | 77.47 | 4,730,963 | +0.25(+0.32%) |
Jan 25, 2024 | 76.33 | 77.22 | 76.10 | 77.22 | 6,178,704 | +1.24(+1.63%) |
Jan 24, 2024 | 76.28 | 76.71 | 75.92 | 75.98 | 7,010,055 | +0.47(+0.62%) |
Jan 23, 2024 | 75.34 | 75.55 | 75.15 | 75.52 | 4,679,136 | +0.74(+0.99%) |
Jan 22, 2024 | 75.01 | 75.46 | 74.74 | 74.78 | 5,706,873 | +0.15(+0.20%) |
Jan 19, 2024 | 74.00 | 74.67 | 73.71 | 74.63 | 6,464,157 | +1.00(+1.35%) |
Jan 18, 2024 | 72.87 | 73.68 | 72.87 | 73.63 | 6,437,717 | +0.89(+1.22%) |
Jan 17, 2024 | 72.75 | 72.82 | 72.12 | 72.74 | 6,579,591 | -0.45(-0.61%) |
Jan 16, 2024 | 73.30 | 73.54 | 72.94 | 73.19 | 6,382,784 | -0.42(-0.57%) |
Jan 12, 2024 | 73.55 | 73.91 | 73.45 | 73.61 | 3,872,881 | +0.36(+0.49%) |
Jan 11, 2024 | 73.80 | 73.81 | 72.61 | 73.25 | 6,981,751 | -0.24(-0.33%) |
Jan 10, 2024 | 72.96 | 73.78 | 72.85 | 73.49 | 7,254,521 | +0.68(+0.93%) |
Jan 09, 2024 | 72.61 | 73.06 | 72.47 | 72.81 | 3,542,538 | -0.15(-0.21%) |
Jan 08, 2024 | 72.08 | 72.99 | 71.90 | 72.96 | 4,670,805 | +1.12(+1.55%) |
Jan 05, 2024 | 71.61 | 72.25 | 71.55 | 71.85 | 5,291,586 | +0.30(+0.42%) |
Jan 04, 2024 | 71.90 | 71.99 | 71.55 | 71.55 | 6,683,446 | -0.24(-0.33%) |
Jan 03, 2024 | 71.88 | 72.32 | 71.69 | 71.79 | 7,613,235 | -0.27(-0.37%) |
Jan 02, 2024 | 72.11 | 72.22 | 71.47 | 72.06 | 6,020,028 | -0.41(-0.56%) |
Dec 29, 2023 | 72.75 | 72.85 | 72.17 | 72.46 | 4,757,239 | -0.44(-0.60%) |
Dec 28, 2023 | 72.79 | 73.16 | 72.79 | 72.90 | 5,480,516 | +0.20(+0.27%) |
Dec 27, 2023 | 72.70 | 72.83 | 72.44 | 72.70 | 4,814,314 | +0.01(+0.01%) |
Dec 26, 2023 | 72.52 | 72.78 | 72.37 | 72.69 | 2,468,495 | +0.28(+0.39%) |
Dec 22, 2023 | 72.55 | 72.90 | 72.07 | 72.41 | 4,776,766 | +0.01(+0.01%) |
Dec 21, 2023 | 72.27 | 72.46 | 71.80 | 72.40 | 4,880,278 | +0.71(+0.99%) |
Dec 20, 2023 | 72.31 | 73.07 | 71.69 | 71.70 | 6,541,058 | -0.56(-0.77%) |
Dec 19, 2023 | 71.66 | 72.36 | 71.66 | 72.25 | 4,848,861 | +0.73(+1.02%) |
Dec 18, 2023 | 70.81 | 71.86 | 70.81 | 71.53 | 7,012,176 | +0.87(+1.23%) |
Dec 15, 2023 | 70.53 | 71.00 | 70.37 | 70.66 | 7,280,623 | -0.18(-0.25%) |
Dec 14, 2023 | 70.75 | 71.17 | 70.22 | 70.83 | 6,494,342 | +0.31(+0.44%) |
Dec 13, 2023 | 69.93 | 70.68 | 69.70 | 70.53 | 7,746,484 | +0.66(+0.94%) |
Dec 12, 2023 | 69.50 | 69.87 | 69.21 | 69.87 | 7,902,435 | +0.29(+0.41%) |
Dec 11, 2023 | 69.83 | 69.87 | 69.28 | 69.58 | 6,331,560 | -0.54(-0.77%) |
Dec 08, 2023 | 69.20 | 70.30 | 69.20 | 70.12 | 5,309,789 | +0.33(+0.47%) |
Dec 07, 2023 | 69.03 | 70.15 | 69.01 | 69.79 | 6,154,192 | +1.43(+2.10%) |
Dec 06, 2023 | 68.94 | 69.01 | 68.28 | 68.36 | 4,576,017 | -0.18(-0.26%) |
Dec 05, 2023 | 68.69 | 69.13 | 68.16 | 68.54 | 6,015,404 | -0.32(-0.46%) |
Dec 04, 2023 | 68.65 | 68.94 | 68.40 | 68.85 | 6,643,637 | -0.70(-1.00%) |