Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 72.24 | 72.45 | 71.70 | 72.12 | 117,575 | +0.36(+0.50%) |
Feb 28, 2024 | 71.54 | 72.08 | 71.42 | 71.76 | 142,896 | -0.24(-0.33%) |
Feb 27, 2024 | 71.93 | 72.10 | 71.80 | 72.00 | 189,635 | +0.38(+0.53%) |
Feb 26, 2024 | 71.87 | 72.19 | 71.42 | 71.62 | 210,002 | -0.30(-0.42%) |
Feb 23, 2024 | 71.93 | 72.24 | 71.66 | 71.92 | 149,800 | +0.08(+0.11%) |
Feb 22, 2024 | 71.66 | 71.95 | 71.56 | 71.84 | 176,846 | +0.36(+0.50%) |
Feb 21, 2024 | 71.20 | 71.53 | 71.07 | 71.48 | 239,992 | +0.20(+0.28%) |
Feb 20, 2024 | 71.13 | 71.50 | 71.01 | 71.28 | 117,210 | -0.43(-0.60%) |
Feb 16, 2024 | 71.73 | 72.28 | 71.59 | 71.71 | 96,431 | -0.53(-0.73%) |
Feb 15, 2024 | 71.45 | 72.33 | 71.44 | 72.24 | 110,900 | +1.23(+1.73%) |
Feb 14, 2024 | 70.76 | 71.19 | 70.24 | 71.01 | 128,694 | +0.81(+1.15%) |
Feb 13, 2024 | 70.70 | 70.78 | 69.66 | 70.21 | 178,960 | -2.14(-2.96%) |
Feb 12, 2024 | 71.47 | 72.60 | 71.47 | 72.35 | 398,323 | +0.96(+1.34%) |
Feb 09, 2024 | 71.03 | 71.44 | 70.71 | 71.39 | 191,457 | +0.45(+0.63%) |
Feb 08, 2024 | 70.45 | 71.02 | 70.31 | 70.94 | 185,987 | +0.52(+0.74%) |
Feb 07, 2024 | 70.66 | 70.71 | 69.91 | 70.42 | 2,792,407 | +0.01(+0.01%) |
Feb 06, 2024 | 70.19 | 70.66 | 70.05 | 70.41 | 2,524,330 | +0.26(+0.37%) |
Feb 05, 2024 | 70.53 | 70.53 | 69.71 | 70.16 | 161,918 | -1.03(-1.44%) |
Feb 02, 2024 | 70.84 | 71.50 | 70.42 | 71.18 | 114,616 | -0.29(-0.40%) |
Feb 01, 2024 | 71.17 | 71.50 | 70.07 | 71.47 | 401,288 | +0.65(+0.91%) |
Jan 31, 2024 | 71.85 | 72.37 | 70.74 | 70.82 | 152,439 | -1.50(-2.08%) |
Jan 30, 2024 | 72.18 | 72.55 | 72.08 | 72.33 | 165,473 | -0.25(-0.34%) |
Jan 29, 2024 | 71.95 | 72.58 | 71.64 | 72.58 | 158,600 | +0.61(+0.84%) |
Jan 26, 2024 | 72.04 | 72.31 | 71.81 | 71.97 | 158,609 | +0.24(+0.33%) |
Jan 25, 2024 | 71.88 | 72.18 | 71.23 | 71.73 | 252,193 | +0.37(+0.52%) |
Jan 24, 2024 | 72.32 | 72.32 | 71.27 | 71.36 | 182,505 | -0.30(-0.42%) |
Jan 23, 2024 | 72.31 | 72.49 | 71.44 | 71.66 | 2,611,500 | -0.26(-0.36%) |
Jan 22, 2024 | 71.42 | 72.13 | 71.42 | 71.92 | 488,210 | +0.84(+1.18%) |
Jan 19, 2024 | 70.66 | 71.20 | 70.04 | 71.08 | 151,112 | +0.63(+0.89%) |
Jan 18, 2024 | 70.37 | 70.49 | 69.79 | 70.45 | 161,050 | +0.44(+0.63%) |
Jan 17, 2024 | 69.94 | 70.47 | 69.61 | 70.02 | 175,761 | -0.68(-0.96%) |
Jan 16, 2024 | 70.79 | 70.92 | 70.39 | 70.69 | 143,554 | -0.60(-0.84%) |
Jan 12, 2024 | 72.06 | 72.30 | 71.12 | 71.29 | 108,586 | -0.13(-0.18%) |
Jan 11, 2024 | 71.68 | 71.68 | 70.83 | 71.42 | 130,845 | -0.40(-0.55%) |
Jan 10, 2024 | 71.63 | 71.97 | 71.31 | 71.82 | 135,632 | +0.06(+0.08%) |
Jan 09, 2024 | 71.68 | 71.94 | 71.42 | 71.76 | 145,675 | -0.60(-0.83%) |
Jan 08, 2024 | 71.42 | 72.36 | 71.23 | 72.36 | 481,241 | +0.77(+1.07%) |
Jan 05, 2024 | 70.95 | 72.09 | 70.95 | 71.59 | 169,080 | +0.34(+0.48%) |
Jan 04, 2024 | 71.33 | 71.66 | 71.20 | 71.25 | 441,342 | -0.13(-0.18%) |
Jan 03, 2024 | 72.39 | 72.39 | 71.33 | 71.38 | 1,517,499 | -1.72(-2.36%) |
Jan 02, 2024 | 72.72 | 73.58 | 72.49 | 73.10 | 375,009 | +0.01(+0.01%) |
Dec 29, 2023 | 73.62 | 73.77 | 73.05 | 73.09 | 116,793 | -0.73(-0.99%) |
Dec 28, 2023 | 73.42 | 73.93 | 73.42 | 73.82 | 103,641 | +0.16(+0.22%) |
Dec 27, 2023 | 73.66 | 73.93 | 73.48 | 73.66 | 419,686 | -0.07(-0.09%) |
Dec 26, 2023 | 73.31 | 73.94 | 73.18 | 73.73 | 141,524 | +0.59(+0.80%) |
Dec 22, 2023 | 73.16 | 73.57 | 72.84 | 73.14 | 331,128 | +0.27(+0.37%) |
Dec 21, 2023 | 72.64 | 72.89 | 72.14 | 72.88 | 458,866 | +0.93(+1.29%) |
Dec 20, 2023 | 73.01 | 73.57 | 71.94 | 71.95 | 3,119,815 | -1.17(-1.59%) |
Dec 19, 2023 | 72.48 | 73.15 | 72.48 | 73.11 | 2,339,814 | +1.02(+1.41%) |
Dec 18, 2023 | 72.39 | 72.44 | 72.04 | 72.10 | 92,894 | +0.14(+0.20%) |
Dec 15, 2023 | 72.78 | 72.78 | 71.73 | 71.96 | 118,288 | -0.72(-1.00%) |
Dec 14, 2023 | 71.52 | 72.90 | 71.52 | 72.68 | 122,350 | +2.13(+3.02%) |
Dec 13, 2023 | 68.55 | 70.59 | 68.27 | 70.55 | 187,156 | +1.91(+2.79%) |
Dec 12, 2023 | 68.82 | 68.91 | 68.37 | 68.63 | 161,450 | -0.27(-0.39%) |
Dec 11, 2023 | 68.49 | 68.99 | 68.49 | 68.90 | 98,346 | +0.39(+0.56%) |
Dec 08, 2023 | 68.04 | 68.68 | 67.99 | 68.51 | 133,712 | +0.30(+0.44%) |
Dec 07, 2023 | 67.77 | 68.22 | 67.59 | 68.22 | 98,707 | +0.48(+0.70%) |
Dec 06, 2023 | 68.28 | 68.87 | 67.68 | 67.74 | 113,430 | +0.00(+0.00%) |
Dec 05, 2023 | 68.41 | 68.41 | 67.62 | 67.74 | 280,910 | -1.07(-1.56%) |
Dec 04, 2023 | 67.92 | 68.82 | 67.92 | 68.81 | 63,247 | +0.65(+0.96%) |