Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 76.27 | 77.14 | 75.03 | 76.37 | 6,690,351 | +0.81(+1.07%) |
Feb 28, 2024 | 75.56 | 76.19 | 74.73 | 75.56 | 5,238,483 | -1.07(-1.40%) |
Feb 27, 2024 | 77.56 | 77.63 | 75.90 | 76.63 | 7,449,670 | -0.93(-1.20%) |
Feb 26, 2024 | 76.31 | 78.25 | 76.21 | 77.56 | 8,927,161 | +1.32(+1.73%) |
Feb 23, 2024 | 75.05 | 76.80 | 73.85 | 76.24 | 10,237,187 | +1.21(+1.61%) |
Feb 22, 2024 | 78.28 | 78.83 | 74.87 | 75.03 | 11,287,711 | -0.56(-0.74%) |
Feb 21, 2024 | 77.00 | 78.06 | 74.67 | 75.59 | 10,529,615 | -3.03(-3.85%) |
Feb 20, 2024 | 79.95 | 80.58 | 77.72 | 78.62 | 10,345,452 | -2.67(-3.28%) |
Feb 16, 2024 | 82.25 | 83.67 | 80.35 | 81.29 | 13,711,933 | -2.71(-3.23%) |
Feb 15, 2024 | 80.24 | 84.05 | 79.60 | 84.00 | 15,462,363 | +3.33(+4.13%) |
Feb 14, 2024 | 79.11 | 80.70 | 77.48 | 80.67 | 17,997,120 | +3.49(+4.52%) |
Feb 13, 2024 | 77.80 | 83.49 | 77.01 | 77.18 | 39,979,320 | -11.94(-13.40%) |
Feb 12, 2024 | 91.40 | 91.57 | 88.98 | 89.12 | 17,096,460 | -1.60(-1.76%) |
Feb 09, 2024 | 90.00 | 91.21 | 88.92 | 90.72 | 11,356,927 | +2.85(+3.24%) |
Feb 08, 2024 | 85.03 | 91.44 | 84.90 | 87.87 | 20,825,316 | +2.70(+3.17%) |
Feb 07, 2024 | 82.10 | 85.46 | 81.80 | 85.17 | 13,231,568 | +3.61(+4.43%) |
Feb 06, 2024 | 81.40 | 82.04 | 79.77 | 81.56 | 5,548,313 | +0.16(+0.20%) |
Feb 05, 2024 | 82.44 | 82.80 | 80.03 | 81.40 | 8,551,471 | -1.53(-1.84%) |
Feb 02, 2024 | 81.00 | 83.03 | 79.33 | 82.93 | 17,659,272 | +6.21(+8.09%) |
Feb 01, 2024 | 79.37 | 79.58 | 75.82 | 76.72 | 14,187,185 | -3.35(-4.18%) |
Jan 31, 2024 | 81.30 | 82.22 | 79.96 | 80.07 | 6,727,232 | -2.26(-2.75%) |
Jan 30, 2024 | 82.78 | 83.25 | 81.68 | 82.33 | 5,514,070 | -1.21(-1.45%) |
Jan 29, 2024 | 81.74 | 83.58 | 81.47 | 83.54 | 6,467,896 | +1.99(+2.44%) |
Jan 26, 2024 | 80.51 | 82.84 | 80.47 | 81.55 | 6,839,167 | +1.06(+1.32%) |
Jan 25, 2024 | 81.27 | 81.70 | 79.14 | 80.49 | 6,924,673 | -0.24(-0.30%) |
Jan 24, 2024 | 82.28 | 83.36 | 80.67 | 80.73 | 7,665,240 | -0.41(-0.51%) |
Jan 23, 2024 | 80.70 | 81.62 | 79.53 | 81.14 | 5,698,135 | +0.88(+1.10%) |
Jan 22, 2024 | 80.91 | 82.83 | 79.69 | 80.26 | 9,005,698 | +0.25(+0.31%) |
Jan 19, 2024 | 77.31 | 80.18 | 76.31 | 80.01 | 10,263,811 | +2.49(+3.21%) |
Jan 18, 2024 | 80.00 | 81.01 | 77.21 | 77.52 | 11,202,945 | -2.80(-3.49%) |
Jan 17, 2024 | 80.03 | 80.44 | 77.53 | 80.32 | 15,891,737 | -1.00(-1.23%) |
Jan 16, 2024 | 80.28 | 82.14 | 79.62 | 81.32 | 11,656,254 | -0.08(-0.10%) |
Jan 12, 2024 | 81.11 | 83.19 | 81.00 | 81.40 | 9,264,910 | +0.10(+0.12%) |
Jan 11, 2024 | 81.15 | 82.65 | 79.13 | 81.30 | 10,634,821 | +0.20(+0.25%) |
Jan 10, 2024 | 80.69 | 81.30 | 79.37 | 81.10 | 9,853,859 | +0.99(+1.24%) |
Jan 09, 2024 | 77.25 | 80.24 | 76.92 | 80.11 | 10,828,362 | +2.42(+3.11%) |
Jan 08, 2024 | 74.78 | 77.90 | 74.72 | 77.69 | 8,226,132 | +3.18(+4.27%) |
Jan 05, 2024 | 73.32 | 75.95 | 73.00 | 74.51 | 9,834,420 | +1.09(+1.48%) |
Jan 04, 2024 | 71.63 | 74.02 | 70.61 | 73.42 | 11,921,172 | +1.60(+2.23%) |
Jan 03, 2024 | 72.08 | 72.99 | 71.18 | 71.82 | 9,641,449 | -2.01(-2.72%) |
Jan 02, 2024 | 76.44 | 76.63 | 72.91 | 73.83 | 13,127,658 | -4.07(-5.22%) |
Dec 29, 2023 | 79.12 | 79.73 | 77.25 | 77.90 | 9,527,251 | -1.21(-1.53%) |
Dec 28, 2023 | 78.29 | 79.20 | 77.48 | 79.11 | 7,604,027 | +0.77(+0.98%) |
Dec 27, 2023 | 78.19 | 78.68 | 77.34 | 78.34 | 6,039,998 | +0.13(+0.17%) |
Dec 26, 2023 | 76.83 | 78.47 | 76.44 | 78.21 | 5,236,393 | +1.38(+1.80%) |
Dec 22, 2023 | 76.45 | 77.17 | 76.16 | 76.83 | 6,078,103 | +0.69(+0.91%) |
Dec 21, 2023 | 76.70 | 77.30 | 75.50 | 76.14 | 7,488,830 | +0.72(+0.95%) |
Dec 20, 2023 | 78.10 | 78.70 | 75.15 | 75.42 | 9,971,752 | -2.93(-3.74%) |
Dec 19, 2023 | 77.20 | 79.99 | 77.18 | 78.35 | 12,461,636 | +1.22(+1.58%) |
Dec 18, 2023 | 75.75 | 77.47 | 75.63 | 77.13 | 9,495,758 | +0.31(+0.40%) |
Dec 15, 2023 | 77.71 | 77.95 | 76.35 | 76.82 | 10,430,264 | -0.72(-0.93%) |
Dec 14, 2023 | 75.31 | 77.64 | 74.85 | 77.54 | 13,229,531 | +3.68(+4.98%) |
Dec 13, 2023 | 72.53 | 74.09 | 71.15 | 73.86 | 10,888,142 | +1.36(+1.88%) |
Dec 12, 2023 | 72.00 | 72.62 | 71.07 | 72.50 | 6,411,901 | -0.31(-0.43%) |
Dec 11, 2023 | 72.43 | 73.62 | 72.18 | 72.81 | 7,100,684 | +0.29(+0.40%) |
Dec 08, 2023 | 71.26 | 73.02 | 71.24 | 72.52 | 7,457,928 | +0.66(+0.92%) |
Dec 07, 2023 | 70.86 | 72.28 | 70.04 | 71.86 | 8,465,405 | +0.72(+1.01%) |
Dec 06, 2023 | 73.77 | 74.18 | 71.06 | 71.14 | 13,412,973 | -3.58(-4.79%) |
Dec 05, 2023 | 71.80 | 75.47 | 71.15 | 74.72 | 15,755,110 | +2.20(+3.03%) |
Dec 04, 2023 | 73.00 | 73.66 | 71.37 | 72.52 | 9,563,399 | -1.34(-1.81%) |