Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 77.61 | 79.08 | 77.04 | 78.92 | 7,593,928 | +2.45(+3.20%) |
Feb 28, 2024 | 75.96 | 77.21 | 75.56 | 76.47 | 3,360,825 | -0.50(-0.65%) |
Feb 27, 2024 | 78.50 | 79.81 | 76.97 | 76.97 | 4,918,776 | -0.60(-0.77%) |
Feb 26, 2024 | 76.87 | 78.31 | 76.36 | 77.57 | 4,435,788 | +1.38(+1.81%) |
Feb 23, 2024 | 78.10 | 78.38 | 76.19 | 76.19 | 5,996,794 | -2.17(-2.77%) |
Feb 22, 2024 | 79.59 | 79.59 | 77.45 | 78.36 | 8,037,725 | +0.74(+0.95%) |
Feb 21, 2024 | 76.37 | 77.71 | 76.12 | 77.62 | 5,593,114 | +0.15(+0.19%) |
Feb 20, 2024 | 77.42 | 77.95 | 76.23 | 77.47 | 5,253,871 | -1.17(-1.49%) |
Feb 16, 2024 | 80.94 | 81.22 | 78.19 | 78.64 | 4,910,307 | -1.98(-2.46%) |
Feb 15, 2024 | 82.23 | 82.60 | 80.45 | 80.62 | 5,528,059 | -1.05(-1.29%) |
Feb 14, 2024 | 79.91 | 81.82 | 79.21 | 81.67 | 8,548,028 | +3.08(+3.92%) |
Feb 13, 2024 | 78.00 | 79.66 | 77.16 | 78.59 | 7,442,250 | -2.33(-2.88%) |
Feb 12, 2024 | 81.00 | 83.43 | 80.68 | 80.92 | 6,572,854 | +0.12(+0.15%) |
Feb 09, 2024 | 81.39 | 81.59 | 79.71 | 80.80 | 6,266,627 | +0.09(+0.11%) |
Feb 08, 2024 | 77.13 | 80.93 | 77.13 | 80.71 | 8,989,540 | +3.75(+4.87%) |
Feb 07, 2024 | 77.04 | 77.48 | 75.09 | 76.96 | 7,463,528 | +0.64(+0.84%) |
Feb 06, 2024 | 77.03 | 77.37 | 74.90 | 76.32 | 11,110,394 | -1.27(-1.64%) |
Feb 05, 2024 | 75.60 | 78.75 | 75.44 | 77.59 | 15,995,614 | +6.76(+9.54%) |
Feb 02, 2024 | 69.20 | 71.14 | 68.78 | 70.83 | 9,868,936 | +0.64(+0.91%) |
Feb 01, 2024 | 71.60 | 71.95 | 69.25 | 70.19 | 9,558,663 | -0.94(-1.32%) |
Jan 31, 2024 | 71.43 | 73.06 | 70.72 | 71.13 | 7,196,310 | -1.44(-1.98%) |
Jan 30, 2024 | 72.91 | 73.60 | 72.17 | 72.57 | 6,608,161 | -0.45(-0.62%) |
Jan 29, 2024 | 72.25 | 73.02 | 71.67 | 73.02 | 8,609,223 | +1.31(+1.83%) |
Jan 26, 2024 | 72.10 | 73.60 | 71.46 | 71.71 | 10,023,275 | -0.98(-1.35%) |
Jan 25, 2024 | 75.86 | 75.96 | 72.31 | 72.69 | 12,988,660 | -2.46(-3.27%) |
Jan 24, 2024 | 76.27 | 77.47 | 75.00 | 75.15 | 8,799,326 | -1.60(-2.08%) |
Jan 23, 2024 | 75.98 | 77.07 | 75.29 | 76.75 | 6,930,071 | +1.56(+2.07%) |
Jan 22, 2024 | 74.50 | 76.62 | 74.36 | 75.19 | 7,960,155 | +1.32(+1.79%) |
Jan 19, 2024 | 74.20 | 74.48 | 72.59 | 73.87 | 12,681,977 | +0.65(+0.89%) |
Jan 18, 2024 | 74.01 | 74.56 | 71.93 | 73.22 | 11,495,755 | +0.95(+1.31%) |
Jan 17, 2024 | 72.32 | 72.40 | 70.70 | 72.27 | 8,167,577 | -1.53(-2.07%) |
Jan 16, 2024 | 73.13 | 74.83 | 72.55 | 73.80 | 6,901,273 | +0.33(+0.45%) |
Jan 12, 2024 | 74.20 | 75.33 | 73.25 | 73.47 | 5,100,230 | -0.96(-1.29%) |
Jan 11, 2024 | 75.59 | 75.90 | 72.94 | 74.43 | 10,264,161 | -1.18(-1.56%) |
Jan 10, 2024 | 76.00 | 76.35 | 73.17 | 75.61 | 11,885,141 | -1.42(-1.84%) |
Jan 09, 2024 | 76.60 | 77.89 | 75.76 | 77.03 | 7,557,511 | -0.91(-1.17%) |
Jan 08, 2024 | 76.34 | 78.72 | 76.17 | 77.94 | 6,365,713 | +2.24(+2.96%) |
Jan 05, 2024 | 76.16 | 77.09 | 75.07 | 75.70 | 6,839,899 | -0.50(-0.66%) |
Jan 04, 2024 | 75.85 | 77.98 | 74.80 | 76.20 | 10,668,861 | -3.11(-3.92%) |
Jan 03, 2024 | 79.38 | 79.78 | 77.56 | 79.31 | 6,156,362 | -2.14(-2.63%) |
Jan 02, 2024 | 82.77 | 83.72 | 80.28 | 81.45 | 7,995,564 | -2.08(-2.49%) |
Dec 29, 2023 | 85.07 | 85.14 | 82.89 | 83.53 | 4,193,774 | -1.45(-1.71%) |
Dec 28, 2023 | 85.00 | 85.50 | 84.26 | 84.98 | 3,063,257 | -0.07(-0.08%) |
Dec 27, 2023 | 85.84 | 86.10 | 84.60 | 85.05 | 3,440,284 | -0.42(-0.49%) |
Dec 26, 2023 | 84.50 | 85.97 | 84.15 | 85.47 | 3,222,897 | +1.46(+1.74%) |
Dec 22, 2023 | 83.90 | 84.47 | 82.99 | 84.01 | 2,432,325 | +0.36(+0.43%) |
Dec 21, 2023 | 83.00 | 84.05 | 82.66 | 83.65 | 4,493,552 | +2.48(+3.06%) |
Dec 20, 2023 | 84.00 | 84.96 | 81.13 | 81.17 | 6,141,633 | -3.57(-4.21%) |
Dec 19, 2023 | 83.76 | 85.00 | 83.54 | 84.74 | 4,391,771 | +0.98(+1.17%) |
Dec 18, 2023 | 85.00 | 85.24 | 82.76 | 83.76 | 6,349,316 | -1.89(-2.21%) |
Dec 15, 2023 | 85.64 | 86.77 | 84.50 | 85.65 | 16,805,628 | -0.56(-0.65%) |
Dec 14, 2023 | 82.50 | 86.46 | 82.46 | 86.21 | 11,338,876 | +5.15(+6.35%) |
Dec 13, 2023 | 78.96 | 81.62 | 77.86 | 81.06 | 5,799,243 | +2.67(+3.41%) |
Dec 12, 2023 | 78.81 | 78.90 | 77.57 | 78.39 | 6,312,464 | -1.01(-1.27%) |
Dec 11, 2023 | 76.68 | 80.20 | 76.45 | 79.40 | 7,902,643 | +3.26(+4.28%) |
Dec 08, 2023 | 75.57 | 77.25 | 75.52 | 76.14 | 4,613,196 | +0.30(+0.40%) |
Dec 07, 2023 | 73.76 | 76.31 | 73.63 | 75.84 | 6,246,478 | +2.40(+3.27%) |
Dec 06, 2023 | 73.65 | 74.75 | 73.15 | 73.44 | 5,200,151 | +1.16(+1.60%) |
Dec 05, 2023 | 72.64 | 72.91 | 71.45 | 72.28 | 3,367,737 | -0.82(-1.12%) |
Dec 04, 2023 | 73.26 | 74.17 | 71.73 | 73.10 | 5,499,236 | -1.08(-1.46%) |