Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 76.07 | 76.72 | 75.37 | 75.86 | 793,233 | +0.21(+0.28%) |
Feb 28, 2024 | 75.51 | 76.10 | 75.51 | 75.65 | 435,637 | -0.25(-0.33%) |
Feb 27, 2024 | 76.13 | 76.15 | 75.51 | 75.90 | 389,503 | +0.10(+0.13%) |
Feb 26, 2024 | 75.84 | 76.62 | 75.51 | 75.80 | 361,303 | -0.33(-0.43%) |
Feb 23, 2024 | 76.25 | 77.19 | 76.10 | 76.13 | 304,059 | -0.01(-0.01%) |
Feb 22, 2024 | 75.46 | 76.56 | 75.41 | 76.14 | 342,403 | +1.29(+1.73%) |
Feb 21, 2024 | 74.91 | 75.40 | 74.58 | 74.84 | 598,269 | -0.41(-0.54%) |
Feb 20, 2024 | 75.59 | 76.20 | 75.12 | 75.25 | 551,581 | -1.11(-1.46%) |
Feb 16, 2024 | 75.97 | 76.89 | 75.75 | 76.37 | 453,115 | +0.15(+0.20%) |
Feb 15, 2024 | 75.19 | 76.44 | 75.19 | 76.22 | 385,812 | +1.28(+1.71%) |
Feb 14, 2024 | 74.66 | 75.22 | 73.93 | 74.93 | 499,437 | +0.90(+1.21%) |
Feb 13, 2024 | 75.03 | 75.10 | 73.10 | 74.04 | 553,331 | -2.30(-3.01%) |
Feb 12, 2024 | 75.91 | 77.12 | 75.91 | 76.34 | 674,390 | +0.44(+0.58%) |
Feb 09, 2024 | 75.51 | 76.16 | 75.18 | 75.90 | 614,490 | +0.52(+0.69%) |
Feb 08, 2024 | 74.43 | 75.62 | 74.10 | 75.38 | 647,982 | +1.08(+1.46%) |
Feb 07, 2024 | 73.94 | 74.46 | 73.49 | 74.30 | 498,325 | +0.36(+0.48%) |
Feb 06, 2024 | 73.74 | 74.15 | 73.08 | 73.94 | 566,734 | +0.01(+0.01%) |
Feb 05, 2024 | 73.70 | 74.12 | 72.85 | 73.93 | 719,316 | -0.38(-0.51%) |
Feb 02, 2024 | 72.26 | 74.58 | 71.99 | 74.31 | 930,269 | +1.85(+2.55%) |
Feb 01, 2024 | 72.64 | 72.88 | 71.00 | 72.46 | 435,056 | -0.09(-0.12%) |
Jan 31, 2024 | 73.96 | 74.18 | 72.48 | 72.55 | 758,548 | -1.61(-2.17%) |
Jan 30, 2024 | 73.91 | 74.35 | 73.58 | 74.16 | 553,736 | +0.08(+0.11%) |
Jan 29, 2024 | 73.38 | 74.18 | 73.00 | 74.08 | 592,345 | +0.47(+0.63%) |
Jan 26, 2024 | 74.22 | 74.41 | 73.24 | 73.61 | 479,517 | -0.05(-0.07%) |
Jan 25, 2024 | 74.02 | 74.71 | 72.85 | 73.66 | 846,217 | +0.69(+0.94%) |
Jan 24, 2024 | 73.59 | 74.42 | 71.66 | 72.97 | 1,319,685 | +2.69(+3.82%) |
Jan 23, 2024 | 70.34 | 70.44 | 69.60 | 70.29 | 853,232 | +0.17(+0.24%) |
Jan 22, 2024 | 69.61 | 70.51 | 69.33 | 70.12 | 901,996 | +0.30(+0.43%) |
Jan 19, 2024 | 68.81 | 69.82 | 68.44 | 69.82 | 541,759 | +1.27(+1.86%) |
Jan 18, 2024 | 68.62 | 69.08 | 68.02 | 68.55 | 402,203 | -0.02(-0.03%) |
Jan 17, 2024 | 67.71 | 69.01 | 67.71 | 68.57 | 569,883 | -0.19(-0.27%) |
Jan 16, 2024 | 68.09 | 68.77 | 67.80 | 68.76 | 501,562 | -0.16(-0.23%) |
Jan 12, 2024 | 69.90 | 70.02 | 68.64 | 68.92 | 283,370 | -0.40(-0.57%) |
Jan 11, 2024 | 69.28 | 69.41 | 68.42 | 69.32 | 394,795 | +0.11(+0.16%) |
Jan 10, 2024 | 69.23 | 69.47 | 68.79 | 69.21 | 394,869 | -0.04(-0.06%) |
Jan 09, 2024 | 69.03 | 69.70 | 68.95 | 69.25 | 384,924 | -0.94(-1.35%) |
Jan 08, 2024 | 69.85 | 70.26 | 69.30 | 70.19 | 323,239 | +0.44(+0.63%) |
Jan 05, 2024 | 68.39 | 70.04 | 68.39 | 69.75 | 892,944 | +1.29(+1.89%) |
Jan 04, 2024 | 68.37 | 69.17 | 67.92 | 68.46 | 574,019 | +0.84(+1.24%) |
Jan 03, 2024 | 68.28 | 68.38 | 67.24 | 67.62 | 508,617 | -1.29(-1.88%) |
Jan 02, 2024 | 68.49 | 69.27 | 68.21 | 68.92 | 411,139 | +0.15(+0.22%) |
Dec 29, 2023 | 69.39 | 69.56 | 68.54 | 68.77 | 517,455 | -0.79(-1.13%) |
Dec 28, 2023 | 69.37 | 69.68 | 69.26 | 69.55 | 321,831 | +0.12(+0.17%) |
Dec 27, 2023 | 69.17 | 69.50 | 68.88 | 69.43 | 454,783 | +0.57(+0.82%) |
Dec 26, 2023 | 68.31 | 69.26 | 68.31 | 68.87 | 323,026 | +0.69(+1.01%) |
Dec 22, 2023 | 67.85 | 68.40 | 67.72 | 68.18 | 371,117 | +0.65(+0.96%) |
Dec 21, 2023 | 66.85 | 67.59 | 66.27 | 67.54 | 474,249 | +1.16(+1.75%) |
Dec 20, 2023 | 67.59 | 67.93 | 66.31 | 66.37 | 468,676 | -1.44(-2.13%) |
Dec 19, 2023 | 66.77 | 67.98 | 66.62 | 67.81 | 423,170 | +1.10(+1.65%) |
Dec 18, 2023 | 66.44 | 66.80 | 66.02 | 66.71 | 498,654 | +0.49(+0.74%) |
Dec 15, 2023 | 66.84 | 67.13 | 65.59 | 66.22 | 1,392,093 | -0.84(-1.25%) |
Dec 14, 2023 | 65.73 | 67.09 | 65.27 | 67.06 | 813,632 | +2.05(+3.15%) |
Dec 13, 2023 | 64.46 | 65.54 | 64.23 | 65.01 | 691,846 | +0.44(+0.68%) |
Dec 12, 2023 | 64.49 | 64.88 | 64.11 | 64.57 | 623,179 | +0.04(+0.06%) |
Dec 11, 2023 | 64.51 | 65.17 | 64.49 | 64.53 | 495,912 | -0.14(-0.22%) |
Dec 08, 2023 | 62.84 | 64.70 | 62.53 | 64.67 | 457,794 | +1.73(+2.75%) |
Dec 07, 2023 | 62.95 | 63.29 | 62.73 | 62.94 | 413,432 | +0.20(+0.32%) |
Dec 06, 2023 | 63.14 | 64.18 | 62.59 | 62.74 | 587,563 | +0.16(+0.25%) |
Dec 05, 2023 | 63.25 | 63.33 | 62.44 | 62.58 | 493,211 | -1.16(-1.83%) |
Dec 04, 2023 | 62.52 | 63.78 | 62.48 | 63.75 | 610,087 | +1.14(+1.83%) |