Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 78.97 | 79.10 | 78.83 | 78.93 | 7,933,575 | +0.13(+0.17%) |
Feb 28, 2024 | 78.71 | 78.83 | 78.69 | 78.80 | 9,863,196 | +0.01(+0.02%) |
Feb 27, 2024 | 78.87 | 78.94 | 78.73 | 78.78 | 5,084,721 | -0.06(-0.08%) |
Feb 26, 2024 | 78.97 | 79.01 | 78.71 | 78.84 | 7,623,688 | -0.20(-0.25%) |
Feb 23, 2024 | 78.91 | 79.12 | 78.88 | 79.04 | 4,524,388 | +0.13(+0.16%) |
Feb 22, 2024 | 78.88 | 79.02 | 78.80 | 78.91 | 6,686,833 | +0.08(+0.10%) |
Feb 21, 2024 | 79.04 | 79.10 | 78.77 | 78.83 | 7,302,947 | -0.24(-0.30%) |
Feb 20, 2024 | 79.05 | 79.09 | 78.83 | 79.07 | 11,446,553 | +0.29(+0.36%) |
Feb 16, 2024 | 78.75 | 78.84 | 78.66 | 78.78 | 5,457,134 | -0.27(-0.34%) |
Feb 15, 2024 | 79.15 | 79.18 | 78.92 | 79.05 | 10,332,366 | +0.25(+0.32%) |
Feb 14, 2024 | 78.68 | 78.83 | 78.59 | 78.80 | 12,847,773 | +0.27(+0.34%) |
Feb 13, 2024 | 78.67 | 78.73 | 78.46 | 78.54 | 14,842,339 | -0.70(-0.89%) |
Feb 12, 2024 | 79.24 | 79.30 | 79.05 | 79.24 | 5,071,653 | +0.10(+0.13%) |
Feb 09, 2024 | 79.10 | 79.16 | 79.03 | 79.14 | 6,315,376 | -0.09(-0.11%) |
Feb 08, 2024 | 79.34 | 79.38 | 79.18 | 79.23 | 8,696,003 | -0.25(-0.31%) |
Feb 07, 2024 | 79.48 | 79.74 | 79.43 | 79.47 | 11,566,370 | -0.12(-0.15%) |
Feb 06, 2024 | 79.35 | 79.72 | 79.34 | 79.59 | 12,191,050 | +0.32(+0.40%) |
Feb 05, 2024 | 79.48 | 79.48 | 79.15 | 79.28 | 13,451,202 | -0.53(-0.67%) |
Feb 02, 2024 | 79.70 | 79.90 | 79.62 | 79.81 | 11,011,540 | -0.59(-0.74%) |
Feb 01, 2024 | 80.42 | 80.55 | 80.11 | 80.40 | 18,616,742 | +0.32(+0.40%) |
Jan 31, 2024 | 80.00 | 80.19 | 79.82 | 80.09 | 18,358,380 | +0.38(+0.48%) |
Jan 30, 2024 | 79.74 | 79.76 | 79.42 | 79.70 | 6,238,354 | +0.11(+0.14%) |
Jan 29, 2024 | 79.56 | 79.70 | 79.46 | 79.59 | 8,114,411 | +0.32(+0.40%) |
Jan 26, 2024 | 79.47 | 79.47 | 79.28 | 79.28 | 5,083,013 | -0.19(-0.24%) |
Jan 25, 2024 | 79.41 | 79.47 | 79.27 | 79.47 | 8,865,583 | +0.43(+0.55%) |
Jan 24, 2024 | 79.44 | 79.51 | 79.00 | 79.03 | 7,494,941 | -0.14(-0.17%) |
Jan 23, 2024 | 79.19 | 79.24 | 79.07 | 79.17 | 5,735,837 | -0.16(-0.20%) |
Jan 22, 2024 | 79.46 | 79.46 | 79.28 | 79.33 | 6,196,569 | +0.17(+0.21%) |
Jan 19, 2024 | 79.12 | 79.16 | 78.86 | 79.16 | 8,350,973 | +0.03(+0.04%) |
Jan 18, 2024 | 79.29 | 79.33 | 79.07 | 79.13 | 7,441,992 | -0.06(-0.07%) |
Jan 17, 2024 | 79.24 | 79.27 | 79.01 | 79.19 | 11,998,580 | -0.24(-0.30%) |
Jan 16, 2024 | 79.79 | 79.79 | 79.31 | 79.43 | 24,915,852 | -0.60(-0.75%) |
Jan 12, 2024 | 80.09 | 80.21 | 79.82 | 80.03 | 9,672,193 | +0.24(+0.30%) |
Jan 11, 2024 | 79.56 | 79.87 | 79.38 | 79.79 | 16,702,302 | +0.42(+0.53%) |
Jan 10, 2024 | 79.68 | 79.73 | 79.30 | 79.37 | 4,878,696 | -0.07(-0.09%) |
Jan 09, 2024 | 79.29 | 79.56 | 79.21 | 79.44 | 5,909,422 | +0.08(+0.10%) |
Jan 08, 2024 | 79.16 | 79.49 | 79.08 | 79.36 | 5,698,561 | +0.34(+0.42%) |
Jan 05, 2024 | 79.09 | 79.55 | 78.99 | 79.02 | 8,395,019 | -0.23(-0.29%) |
Jan 04, 2024 | 79.22 | 79.35 | 79.15 | 79.25 | 8,101,219 | -0.34(-0.43%) |
Jan 03, 2024 | 79.34 | 79.65 | 79.19 | 79.59 | 12,515,009 | -0.12(-0.15%) |
Jan 02, 2024 | 79.74 | 79.84 | 79.64 | 79.71 | 11,855,529 | -0.41(-0.52%) |
Dec 29, 2023 | 80.11 | 80.29 | 80.06 | 80.13 | 4,845,287 | -0.16(-0.20%) |
Dec 28, 2023 | 80.40 | 80.45 | 80.22 | 80.28 | 3,925,846 | -0.20(-0.24%) |
Dec 27, 2023 | 80.19 | 80.49 | 80.10 | 80.48 | 5,181,904 | +0.58(+0.73%) |
Dec 26, 2023 | 79.77 | 79.94 | 79.73 | 79.90 | 3,645,676 | +0.13(+0.16%) |
Dec 22, 2023 | 79.97 | 79.97 | 79.67 | 79.77 | 3,685,402 | -0.00(-0.01%) |
Dec 21, 2023 | 79.95 | 79.97 | 79.63 | 79.78 | 7,153,859 | +0.07(+0.09%) |
Dec 20, 2023 | 79.68 | 79.76 | 79.46 | 79.71 | 8,419,573 | +0.24(+0.30%) |
Dec 19, 2023 | 79.51 | 79.61 | 79.42 | 79.47 | 5,334,549 | +0.13(+0.17%) |
Dec 18, 2023 | 79.45 | 79.45 | 79.30 | 79.33 | 6,275,084 | -0.15(-0.19%) |
Dec 15, 2023 | 79.55 | 79.61 | 79.38 | 79.48 | 4,966,827 | -0.11(-0.14%) |
Dec 14, 2023 | 79.54 | 79.79 | 79.40 | 79.59 | 9,554,195 | +0.60(+0.76%) |
Dec 13, 2023 | 78.10 | 79.12 | 78.03 | 78.99 | 8,971,286 | +1.16(+1.49%) |
Dec 12, 2023 | 77.60 | 77.91 | 77.47 | 77.83 | 7,982,835 | +0.30(+0.39%) |
Dec 11, 2023 | 77.43 | 77.56 | 77.28 | 77.53 | 13,158,865 | -0.03(-0.04%) |
Dec 08, 2023 | 77.54 | 77.68 | 77.43 | 77.56 | 14,208,940 | -0.36(-0.47%) |
Dec 07, 2023 | 77.79 | 78.07 | 77.75 | 77.92 | 15,878,558 | +0.06(+0.08%) |
Dec 06, 2023 | 77.86 | 77.97 | 77.75 | 77.86 | 16,610,767 | +0.18(+0.23%) |
Dec 05, 2023 | 77.50 | 77.79 | 77.49 | 77.68 | 14,137,402 | +0.34(+0.44%) |
Dec 04, 2023 | 77.39 | 77.47 | 77.16 | 77.34 | 13,964,445 | -0.27(-0.34%) |