Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 76.18 | 77.36 | 76.01 | 77.09 | 1,590,578 | +1.17(+1.54%) |
Feb 28, 2024 | 74.96 | 76.01 | 74.77 | 75.92 | 852,859 | +0.96(+1.28%) |
Feb 27, 2024 | 75.89 | 75.89 | 74.52 | 74.96 | 982,609 | -0.87(-1.15%) |
Feb 26, 2024 | 75.53 | 76.01 | 75.07 | 75.83 | 1,147,861 | +0.25(+0.33%) |
Feb 23, 2024 | 74.97 | 75.75 | 74.46 | 75.58 | 1,138,614 | +0.74(+0.99%) |
Feb 22, 2024 | 75.26 | 75.56 | 74.64 | 74.84 | 2,338,528 | -0.34(-0.45%) |
Feb 21, 2024 | 75.64 | 75.79 | 74.88 | 75.18 | 932,797 | -0.62(-0.81%) |
Feb 20, 2024 | 76.56 | 77.02 | 75.47 | 75.79 | 1,486,607 | -0.84(-1.10%) |
Feb 16, 2024 | 75.39 | 77.14 | 75.35 | 76.64 | 1,608,577 | +1.16(+1.54%) |
Feb 15, 2024 | 76.24 | 77.40 | 74.26 | 75.47 | 3,185,055 | -0.50(-0.65%) |
Feb 14, 2024 | 74.63 | 76.47 | 74.33 | 75.97 | 2,268,839 | +1.75(+2.35%) |
Feb 13, 2024 | 75.38 | 75.95 | 72.65 | 74.22 | 4,700,588 | -3.48(-4.48%) |
Feb 12, 2024 | 76.77 | 78.28 | 76.77 | 77.71 | 1,803,386 | +1.24(+1.62%) |
Feb 09, 2024 | 76.73 | 76.73 | 76.09 | 76.47 | 1,023,124 | -0.17(-0.22%) |
Feb 08, 2024 | 76.34 | 76.83 | 75.47 | 76.64 | 1,548,350 | +0.35(+0.46%) |
Feb 07, 2024 | 75.92 | 76.94 | 75.73 | 76.29 | 1,600,970 | +0.50(+0.65%) |
Feb 06, 2024 | 76.61 | 76.68 | 75.16 | 75.79 | 2,568,673 | -1.07(-1.39%) |
Feb 05, 2024 | 78.17 | 78.54 | 76.77 | 76.86 | 1,702,641 | -1.88(-2.38%) |
Feb 02, 2024 | 78.23 | 79.00 | 77.71 | 78.74 | 834,763 | -0.09(-0.11%) |
Feb 01, 2024 | 77.57 | 78.94 | 77.54 | 78.83 | 835,430 | +1.31(+1.69%) |
Jan 31, 2024 | 78.73 | 79.37 | 77.26 | 77.52 | 1,232,165 | -0.61(-0.78%) |
Jan 30, 2024 | 78.43 | 78.48 | 77.59 | 78.13 | 1,270,961 | -0.04(-0.05%) |
Jan 29, 2024 | 76.31 | 78.21 | 75.92 | 78.17 | 900,651 | +1.84(+2.41%) |
Jan 26, 2024 | 76.41 | 76.65 | 76.18 | 76.33 | 971,564 | +0.04(+0.05%) |
Jan 25, 2024 | 75.80 | 76.43 | 75.72 | 76.29 | 747,581 | +0.69(+0.91%) |
Jan 24, 2024 | 75.97 | 76.11 | 75.36 | 75.60 | 1,061,645 | +0.09(+0.12%) |
Jan 23, 2024 | 74.90 | 75.52 | 74.74 | 75.51 | 1,538,041 | +0.49(+0.65%) |
Jan 22, 2024 | 76.34 | 76.44 | 74.94 | 75.03 | 2,005,790 | -1.30(-1.70%) |
Jan 19, 2024 | 76.35 | 76.49 | 75.50 | 76.33 | 1,094,197 | +0.14(+0.18%) |
Jan 18, 2024 | 75.67 | 76.73 | 75.57 | 76.19 | 1,242,516 | +0.92(+1.23%) |
Jan 17, 2024 | 75.27 | 75.81 | 74.84 | 75.27 | 1,683,861 | -0.02(-0.03%) |
Jan 16, 2024 | 76.70 | 76.99 | 74.66 | 75.29 | 1,941,909 | -2.60(-3.34%) |
Jan 12, 2024 | 77.92 | 78.20 | 77.52 | 77.89 | 845,571 | +0.26(+0.33%) |
Jan 11, 2024 | 78.08 | 78.37 | 76.71 | 77.63 | 931,180 | -0.44(-0.56%) |
Jan 10, 2024 | 77.56 | 78.88 | 77.44 | 78.07 | 1,598,662 | +0.71(+0.92%) |
Jan 09, 2024 | 76.71 | 77.51 | 76.57 | 77.35 | 814,983 | -0.25(-0.32%) |
Jan 08, 2024 | 76.06 | 77.68 | 75.86 | 77.60 | 964,771 | +1.72(+2.26%) |
Jan 05, 2024 | 75.65 | 76.49 | 75.52 | 75.88 | 1,466,758 | +0.10(+0.13%) |
Jan 04, 2024 | 76.02 | 76.26 | 75.22 | 75.78 | 1,431,946 | -0.07(-0.09%) |
Jan 03, 2024 | 76.49 | 76.96 | 75.83 | 75.85 | 806,677 | -0.46(-0.60%) |
Jan 02, 2024 | 76.82 | 77.60 | 76.18 | 76.31 | 810,925 | -1.26(-1.63%) |
Dec 29, 2023 | 77.30 | 77.81 | 77.30 | 77.57 | 727,587 | +0.04(+0.05%) |
Dec 28, 2023 | 77.47 | 77.86 | 77.32 | 77.53 | 648,282 | -0.14(-0.18%) |
Dec 27, 2023 | 77.39 | 77.94 | 77.11 | 77.67 | 1,002,090 | +0.29(+0.37%) |
Dec 26, 2023 | 76.83 | 77.48 | 76.69 | 77.38 | 770,797 | +0.52(+0.67%) |
Dec 22, 2023 | 75.90 | 77.02 | 75.84 | 76.86 | 761,718 | +1.07(+1.41%) |
Dec 21, 2023 | 74.36 | 75.99 | 74.20 | 75.79 | 1,203,712 | +1.59(+2.14%) |
Dec 20, 2023 | 76.13 | 76.16 | 74.10 | 74.20 | 3,568,156 | -1.59(-2.10%) |
Dec 19, 2023 | 74.60 | 75.81 | 74.60 | 75.79 | 3,596,099 | +1.56(+2.10%) |
Dec 18, 2023 | 73.33 | 74.41 | 72.90 | 74.24 | 994,421 | +1.58(+2.17%) |
Dec 15, 2023 | 73.14 | 73.40 | 72.08 | 72.66 | 946,625 | -0.40(-0.55%) |
Dec 14, 2023 | 73.69 | 73.73 | 72.57 | 73.06 | 1,160,682 | -0.36(-0.50%) |
Dec 13, 2023 | 72.49 | 73.43 | 72.16 | 73.43 | 850,483 | +0.89(+1.22%) |
Dec 12, 2023 | 71.38 | 72.54 | 70.97 | 72.54 | 1,149,458 | +1.27(+1.78%) |
Dec 11, 2023 | 71.15 | 71.31 | 70.50 | 71.27 | 1,491,290 | +0.38(+0.54%) |
Dec 08, 2023 | 71.80 | 72.15 | 70.78 | 70.88 | 908,921 | -0.81(-1.13%) |
Dec 07, 2023 | 72.41 | 72.41 | 71.46 | 71.69 | 844,535 | -0.61(-0.85%) |
Dec 06, 2023 | 72.28 | 72.95 | 72.16 | 72.30 | 983,093 | +0.34(+0.47%) |
Dec 05, 2023 | 72.00 | 72.37 | 71.47 | 71.97 | 776,045 | -0.20(-0.27%) |
Dec 04, 2023 | 71.28 | 72.46 | 71.24 | 72.17 | 1,559,629 | +0.60(+0.84%) |