Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 73.67 | 73.67 | 73.23 | 73.43 | 121,867 | +0.23(+0.31%) |
Feb 28, 2024 | 73.07 | 73.35 | 73.06 | 73.20 | 10,303 | -0.08(-0.11%) |
Feb 27, 2024 | 73.19 | 73.28 | 73.08 | 73.28 | 32,506 | +0.16(+0.22%) |
Feb 26, 2024 | 73.58 | 73.59 | 73.11 | 73.12 | 15,280 | -0.42(-0.58%) |
Feb 23, 2024 | 73.44 | 73.63 | 73.44 | 73.54 | 16,578 | +0.19(+0.25%) |
Feb 22, 2024 | 72.90 | 73.41 | 72.75 | 73.36 | 11,346 | +0.76(+1.05%) |
Feb 21, 2024 | 72.12 | 72.59 | 72.12 | 72.59 | 14,737 | +0.35(+0.48%) |
Feb 20, 2024 | 72.16 | 72.43 | 72.14 | 72.24 | 25,616 | -0.11(-0.15%) |
Feb 16, 2024 | 72.51 | 72.72 | 72.27 | 72.35 | 26,791 | -0.19(-0.26%) |
Feb 15, 2024 | 71.96 | 72.60 | 71.96 | 72.54 | 22,842 | +0.85(+1.18%) |
Feb 14, 2024 | 71.47 | 71.70 | 71.30 | 71.70 | 22,300 | +0.53(+0.74%) |
Feb 13, 2024 | 71.70 | 71.70 | 70.77 | 71.17 | 19,462 | -1.06(-1.46%) |
Feb 12, 2024 | 71.82 | 72.41 | 71.82 | 72.22 | 29,088 | +0.36(+0.50%) |
Feb 09, 2024 | 71.82 | 71.86 | 71.58 | 71.86 | 13,215 | +0.04(+0.05%) |
Feb 08, 2024 | 71.79 | 71.82 | 71.52 | 71.82 | 29,698 | +0.05(+0.07%) |
Feb 07, 2024 | 71.81 | 71.84 | 71.52 | 71.77 | 21,690 | +0.33(+0.46%) |
Feb 06, 2024 | 71.28 | 71.52 | 71.27 | 71.45 | 25,161 | +0.32(+0.45%) |
Feb 05, 2024 | 71.33 | 71.40 | 70.97 | 71.13 | 16,293 | -0.58(-0.81%) |
Feb 02, 2024 | 71.51 | 71.94 | 71.16 | 71.71 | 25,282 | +0.24(+0.34%) |
Feb 01, 2024 | 70.91 | 71.47 | 70.71 | 71.47 | 34,907 | +0.65(+0.91%) |
Jan 31, 2024 | 71.50 | 71.60 | 70.82 | 70.82 | 26,268 | -0.86(-1.20%) |
Jan 30, 2024 | 71.33 | 71.75 | 71.33 | 71.68 | 27,723 | +0.21(+0.30%) |
Jan 29, 2024 | 71.14 | 71.49 | 71.04 | 71.47 | 32,934 | +0.30(+0.42%) |
Jan 26, 2024 | 71.08 | 71.24 | 71.05 | 71.17 | 15,374 | +0.01(+0.01%) |
Jan 25, 2024 | 70.91 | 71.16 | 70.79 | 71.16 | 17,255 | +0.63(+0.89%) |
Jan 24, 2024 | 70.93 | 70.96 | 70.53 | 70.53 | 18,457 | -0.15(-0.21%) |
Jan 23, 2024 | 70.53 | 70.71 | 70.45 | 70.68 | 29,218 | +0.16(+0.23%) |
Jan 22, 2024 | 70.41 | 70.72 | 70.41 | 70.52 | 77,092 | +0.19(+0.26%) |
Jan 19, 2024 | 69.81 | 70.45 | 69.71 | 70.33 | 16,200 | +0.71(+1.02%) |
Jan 18, 2024 | 69.33 | 69.62 | 69.12 | 69.62 | 29,782 | +0.34(+0.49%) |
Jan 17, 2024 | 69.16 | 69.51 | 69.06 | 69.29 | 23,252 | -0.35(-0.51%) |
Jan 16, 2024 | 69.81 | 69.90 | 69.52 | 69.64 | 40,441 | -0.46(-0.66%) |
Jan 12, 2024 | 70.22 | 70.44 | 69.93 | 70.10 | 15,530 | +0.05(+0.07%) |
Jan 11, 2024 | 70.13 | 70.23 | 69.62 | 70.05 | 16,698 | -0.18(-0.25%) |
Jan 10, 2024 | 70.20 | 70.36 | 70.00 | 70.23 | 42,803 | +0.05(+0.07%) |
Jan 09, 2024 | 70.25 | 70.30 | 70.05 | 70.18 | 50,432 | -0.35(-0.49%) |
Jan 08, 2024 | 69.86 | 70.53 | 69.82 | 70.53 | 124,144 | +0.52(+0.74%) |
Jan 05, 2024 | 69.80 | 70.32 | 69.69 | 70.02 | 24,335 | +0.13(+0.19%) |
Jan 04, 2024 | 69.93 | 70.33 | 69.83 | 69.88 | 11,077 | -0.11(-0.16%) |
Jan 03, 2024 | 70.31 | 70.31 | 69.93 | 69.99 | 56,395 | -0.46(-0.65%) |
Jan 02, 2024 | 69.87 | 70.61 | 69.87 | 70.45 | 23,734 | +0.16(+0.22%) |
Dec 29, 2023 | 70.40 | 70.47 | 70.04 | 70.29 | 17,356 | -0.20(-0.28%) |
Dec 28, 2023 | 70.25 | 70.54 | 70.25 | 70.49 | 24,455 | +0.12(+0.17%) |
Dec 27, 2023 | 70.39 | 70.43 | 70.19 | 70.37 | 20,562 | +0.08(+0.11%) |
Dec 26, 2023 | 69.92 | 70.41 | 69.92 | 70.29 | 11,723 | +0.42(+0.60%) |
Dec 22, 2023 | 69.84 | 70.12 | 69.64 | 69.87 | 18,700 | +0.27(+0.39%) |
Dec 21, 2023 | 69.43 | 69.60 | 69.21 | 69.60 | 18,166 | +0.73(+1.06%) |
Dec 20, 2023 | 69.90 | 70.00 | 68.87 | 68.87 | 25,344 | -1.12(-1.60%) |
Dec 19, 2023 | 69.67 | 69.99 | 69.65 | 69.99 | 22,854 | +0.50(+0.73%) |
Dec 18, 2023 | 69.51 | 69.65 | 69.45 | 69.49 | 25,732 | +0.25(+0.36%) |
Dec 15, 2023 | 69.31 | 69.48 | 69.12 | 69.24 | 29,826 | -0.32(-0.45%) |
Dec 14, 2023 | 69.31 | 69.82 | 69.31 | 69.56 | 46,376 | +0.66(+0.96%) |
Dec 13, 2023 | 67.85 | 68.89 | 67.71 | 68.89 | 28,243 | +1.06(+1.56%) |
Dec 12, 2023 | 67.67 | 67.90 | 67.57 | 67.84 | 18,404 | +0.09(+0.13%) |
Dec 11, 2023 | 67.31 | 67.75 | 67.31 | 67.75 | 39,660 | +0.55(+0.81%) |
Dec 08, 2023 | 66.90 | 67.31 | 66.90 | 67.21 | 19,515 | +0.22(+0.33%) |
Dec 07, 2023 | 66.94 | 67.07 | 66.84 | 66.98 | 23,283 | +0.36(+0.55%) |
Dec 06, 2023 | 67.02 | 67.10 | 66.59 | 66.62 | 47,393 | -0.08(-0.12%) |
Dec 05, 2023 | 66.95 | 67.06 | 66.70 | 66.70 | 76,121 | -0.45(-0.67%) |
Dec 04, 2023 | 66.85 | 67.30 | 66.85 | 67.15 | 75,013 | -0.08(-0.12%) |