Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 71.86 | 72.12 | 70.20 | 70.67 | 828,503 | -0.67(-0.93%) |
Feb 28, 2024 | 70.85 | 72.13 | 70.85 | 71.34 | 499,982 | +0.09(+0.12%) |
Feb 27, 2024 | 71.00 | 71.51 | 70.57 | 71.25 | 526,477 | +0.39(+0.55%) |
Feb 26, 2024 | 70.62 | 71.06 | 70.48 | 70.86 | 373,603 | +0.00(+0.00%) |
Feb 23, 2024 | 70.26 | 71.16 | 69.82 | 70.86 | 417,211 | +0.60(+0.85%) |
Feb 22, 2024 | 70.35 | 70.59 | 69.59 | 70.26 | 365,244 | +0.03(+0.04%) |
Feb 21, 2024 | 69.62 | 70.24 | 69.32 | 70.23 | 356,645 | +0.30(+0.43%) |
Feb 20, 2024 | 68.35 | 70.21 | 68.35 | 69.93 | 362,237 | +1.03(+1.49%) |
Feb 16, 2024 | 70.40 | 70.51 | 68.88 | 68.90 | 357,730 | -1.72(-2.44%) |
Feb 15, 2024 | 69.25 | 70.90 | 69.25 | 70.62 | 255,077 | +1.57(+2.27%) |
Feb 14, 2024 | 69.54 | 69.65 | 68.51 | 69.05 | 670,458 | -0.04(-0.06%) |
Feb 13, 2024 | 71.10 | 71.10 | 68.74 | 69.09 | 287,970 | -3.37(-4.65%) |
Feb 12, 2024 | 71.63 | 72.78 | 71.45 | 72.46 | 221,536 | +1.04(+1.45%) |
Feb 09, 2024 | 71.45 | 71.51 | 70.40 | 71.42 | 220,029 | +0.00(+0.00%) |
Feb 08, 2024 | 70.90 | 71.48 | 70.27 | 71.42 | 247,105 | +0.53(+0.75%) |
Feb 07, 2024 | 72.27 | 72.45 | 70.84 | 70.90 | 336,151 | -1.31(-1.82%) |
Feb 06, 2024 | 71.60 | 72.34 | 71.49 | 72.21 | 243,423 | +0.66(+0.92%) |
Feb 05, 2024 | 71.94 | 71.94 | 70.90 | 71.55 | 286,693 | -0.94(-1.30%) |
Feb 02, 2024 | 72.04 | 72.85 | 71.85 | 72.49 | 327,853 | -0.12(-0.16%) |
Feb 01, 2024 | 72.93 | 72.93 | 70.73 | 72.61 | 521,906 | +0.00(+0.00%) |
Jan 31, 2024 | 74.95 | 75.35 | 71.02 | 72.61 | 899,993 | -2.86(-3.79%) |
Jan 30, 2024 | 69.37 | 76.34 | 69.37 | 75.47 | 543,832 | +0.55(+0.73%) |
Jan 29, 2024 | 75.09 | 75.15 | 74.24 | 74.92 | 450,114 | -0.39(-0.52%) |
Jan 26, 2024 | 74.47 | 75.32 | 74.18 | 75.31 | 366,436 | +1.38(+1.87%) |
Jan 25, 2024 | 74.49 | 75.10 | 73.77 | 73.93 | 658,090 | -0.40(-0.54%) |
Jan 24, 2024 | 75.05 | 75.05 | 73.97 | 74.33 | 562,322 | -0.10(-0.13%) |
Jan 23, 2024 | 75.24 | 75.65 | 74.35 | 74.43 | 555,992 | -0.15(-0.20%) |
Jan 22, 2024 | 74.58 | 75.05 | 73.93 | 74.58 | 788,057 | +0.10(+0.13%) |
Jan 19, 2024 | 74.71 | 74.99 | 73.90 | 74.48 | 298,851 | -0.04(-0.05%) |
Jan 18, 2024 | 74.70 | 74.97 | 74.20 | 74.52 | 340,657 | +0.21(+0.28%) |
Jan 17, 2024 | 74.35 | 74.96 | 73.75 | 74.31 | 284,613 | -0.65(-0.86%) |
Jan 16, 2024 | 74.74 | 75.02 | 74.25 | 74.96 | 198,131 | -0.36(-0.48%) |
Jan 12, 2024 | 75.61 | 75.80 | 74.81 | 75.32 | 214,374 | +0.56(+0.75%) |
Jan 11, 2024 | 74.75 | 75.19 | 73.89 | 74.76 | 264,985 | -0.06(-0.08%) |
Jan 10, 2024 | 74.13 | 75.11 | 73.81 | 74.82 | 297,230 | +0.16(+0.21%) |
Jan 09, 2024 | 75.16 | 75.23 | 74.22 | 74.67 | 409,194 | -1.58(-2.07%) |
Jan 08, 2024 | 74.78 | 76.36 | 74.78 | 76.24 | 244,909 | +1.16(+1.54%) |
Jan 05, 2024 | 74.62 | 75.63 | 73.89 | 75.09 | 579,514 | -0.99(-1.30%) |
Jan 04, 2024 | 75.30 | 76.27 | 75.19 | 76.08 | 285,705 | +0.39(+0.52%) |
Jan 03, 2024 | 76.93 | 76.93 | 75.59 | 75.69 | 202,862 | -1.80(-2.33%) |
Jan 02, 2024 | 77.60 | 78.38 | 77.08 | 77.49 | 197,695 | -0.34(-0.44%) |
Dec 29, 2023 | 78.06 | 78.45 | 77.59 | 77.83 | 311,996 | -0.26(-0.34%) |
Dec 28, 2023 | 77.86 | 78.59 | 77.86 | 78.09 | 170,431 | +0.04(+0.05%) |
Dec 27, 2023 | 78.01 | 78.53 | 77.74 | 78.06 | 217,712 | +0.30(+0.39%) |
Dec 26, 2023 | 77.86 | 77.94 | 77.16 | 77.75 | 149,095 | +0.12(+0.15%) |
Dec 22, 2023 | 77.59 | 78.26 | 77.59 | 77.63 | 170,572 | +0.48(+0.62%) |
Dec 21, 2023 | 76.82 | 77.22 | 76.35 | 77.15 | 197,521 | +0.72(+0.95%) |
Dec 20, 2023 | 77.74 | 78.47 | 76.33 | 76.43 | 213,531 | -1.51(-1.94%) |
Dec 19, 2023 | 77.81 | 78.00 | 77.09 | 77.94 | 243,962 | +0.59(+0.76%) |
Dec 18, 2023 | 78.18 | 78.26 | 77.04 | 77.35 | 175,602 | -0.24(-0.32%) |
Dec 15, 2023 | 78.10 | 78.34 | 77.20 | 77.59 | 602,060 | -0.38(-0.49%) |
Dec 14, 2023 | 75.57 | 78.36 | 75.44 | 77.98 | 439,156 | +3.46(+4.64%) |
Dec 13, 2023 | 73.80 | 74.70 | 72.37 | 74.52 | 505,457 | +0.41(+0.56%) |
Dec 12, 2023 | 74.92 | 74.92 | 74.03 | 74.11 | 207,507 | -0.79(-1.06%) |
Dec 11, 2023 | 74.48 | 75.48 | 74.48 | 74.90 | 236,493 | +0.27(+0.37%) |
Dec 08, 2023 | 74.66 | 75.03 | 74.23 | 74.63 | 179,153 | +0.15(+0.20%) |
Dec 07, 2023 | 73.99 | 74.91 | 73.71 | 74.48 | 271,765 | +0.52(+0.70%) |
Dec 06, 2023 | 74.72 | 75.03 | 73.76 | 73.96 | 192,628 | -0.25(-0.34%) |
Dec 05, 2023 | 75.26 | 75.54 | 73.84 | 74.22 | 188,423 | -1.45(-1.92%) |
Dec 04, 2023 | 73.94 | 75.82 | 73.77 | 75.67 | 282,806 | +1.36(+1.83%) |