Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 75.72 | 75.88 | 75.66 | 75.75 | 45,447,628 | +0.14(+0.18%) |
Feb 28, 2024 | 75.57 | 75.69 | 75.52 | 75.61 | 25,182,240 | -0.01(-0.01%) |
Feb 27, 2024 | 75.57 | 75.62 | 75.47 | 75.62 | 31,938,964 | +0.10(+0.13%) |
Feb 26, 2024 | 75.74 | 75.77 | 75.50 | 75.52 | 33,578,792 | -0.24(-0.32%) |
Feb 23, 2024 | 75.79 | 75.87 | 75.71 | 75.77 | 25,202,956 | +0.05(+0.06%) |
Feb 22, 2024 | 75.57 | 75.73 | 75.52 | 75.72 | 47,414,936 | +0.36(+0.48%) |
Feb 21, 2024 | 75.48 | 75.54 | 75.24 | 75.35 | 39,533,604 | -0.14(-0.18%) |
Feb 20, 2024 | 75.32 | 75.55 | 75.25 | 75.49 | 32,662,882 | +0.16(+0.21%) |
Feb 16, 2024 | 75.35 | 75.43 | 75.25 | 75.34 | 51,374,948 | -0.23(-0.30%) |
Feb 15, 2024 | 75.42 | 75.65 | 75.37 | 75.56 | 45,450,504 | +0.26(+0.35%) |
Feb 14, 2024 | 75.22 | 75.41 | 75.16 | 75.30 | 39,358,800 | +0.29(+0.39%) |
Feb 13, 2024 | 75.10 | 75.23 | 74.87 | 75.00 | 71,365,424 | -0.61(-0.80%) |
Feb 12, 2024 | 75.75 | 75.87 | 75.59 | 75.61 | 37,190,584 | -0.17(-0.22%) |
Feb 09, 2024 | 75.67 | 75.83 | 75.56 | 75.78 | 36,314,520 | +0.16(+0.21%) |
Feb 08, 2024 | 75.60 | 75.72 | 75.54 | 75.62 | 26,067,018 | -0.04(-0.05%) |
Feb 07, 2024 | 75.69 | 75.72 | 75.44 | 75.66 | 43,852,016 | +0.13(+0.17%) |
Feb 06, 2024 | 75.30 | 75.64 | 75.30 | 75.53 | 33,665,084 | +0.27(+0.36%) |
Feb 05, 2024 | 75.37 | 75.43 | 75.09 | 75.26 | 52,998,368 | -0.35(-0.47%) |
Feb 02, 2024 | 75.47 | 75.70 | 75.46 | 75.61 | 43,620,664 | -0.34(-0.45%) |
Feb 01, 2024 | 75.75 | 76.02 | 75.54 | 75.95 | 49,023,044 | +0.43(+0.58%) |
Jan 31, 2024 | 75.73 | 75.93 | 75.47 | 75.52 | 56,985,712 | -0.21(-0.28%) |
Jan 30, 2024 | 75.83 | 75.86 | 75.56 | 75.73 | 33,529,768 | -0.10(-0.13%) |
Jan 29, 2024 | 75.69 | 75.85 | 75.61 | 75.83 | 26,585,138 | +0.17(+0.22%) |
Jan 26, 2024 | 75.68 | 75.80 | 75.62 | 75.66 | 26,914,464 | -0.06(-0.08%) |
Jan 25, 2024 | 75.41 | 75.72 | 75.34 | 75.72 | 53,627,056 | +0.58(+0.77%) |
Jan 24, 2024 | 75.44 | 75.46 | 75.08 | 75.15 | 28,836,550 | -0.04(-0.05%) |
Jan 23, 2024 | 75.23 | 75.29 | 75.07 | 75.19 | 25,234,242 | -0.09(-0.12%) |
Jan 22, 2024 | 75.23 | 75.47 | 75.23 | 75.27 | 37,714,040 | +0.06(+0.08%) |
Jan 19, 2024 | 75.12 | 75.22 | 74.84 | 75.22 | 45,512,360 | +0.13(+0.17%) |
Jan 18, 2024 | 75.04 | 75.10 | 74.82 | 75.09 | 36,489,160 | +0.16(+0.21%) |
Jan 17, 2024 | 75.13 | 75.13 | 74.79 | 74.93 | 55,567,408 | -0.32(-0.43%) |
Jan 16, 2024 | 75.59 | 75.59 | 75.18 | 75.25 | 44,804,620 | -0.48(-0.63%) |
Jan 12, 2024 | 75.71 | 75.95 | 75.66 | 75.73 | 31,965,138 | +0.08(+0.10%) |
Jan 11, 2024 | 75.39 | 75.66 | 75.22 | 75.65 | 36,867,600 | +0.24(+0.32%) |
Jan 10, 2024 | 75.45 | 75.53 | 75.32 | 75.41 | 36,631,512 | +0.14(+0.18%) |
Jan 09, 2024 | 75.06 | 75.36 | 75.01 | 75.27 | 26,254,028 | +0.12(+0.16%) |
Jan 08, 2024 | 74.76 | 75.22 | 74.76 | 75.16 | 35,149,768 | +0.42(+0.56%) |
Jan 05, 2024 | 74.66 | 75.05 | 74.61 | 74.74 | 31,968,262 | +0.06(+0.08%) |
Jan 04, 2024 | 74.86 | 74.95 | 74.66 | 74.68 | 33,771,380 | -0.29(-0.39%) |
Jan 03, 2024 | 74.78 | 75.13 | 74.61 | 74.97 | 40,521,772 | -0.20(-0.27%) |
Jan 02, 2024 | 75.18 | 75.28 | 75.09 | 75.18 | 42,689,256 | -0.25(-0.34%) |
Dec 29, 2023 | 75.70 | 75.89 | 75.43 | 75.43 | 37,955,196 | -0.29(-0.39%) |
Dec 28, 2023 | 75.93 | 75.94 | 75.58 | 75.72 | 23,236,612 | -0.24(-0.32%) |
Dec 27, 2023 | 75.70 | 76.10 | 75.65 | 75.97 | 24,228,986 | +0.31(+0.41%) |
Dec 26, 2023 | 75.54 | 75.66 | 75.52 | 75.65 | 13,070,710 | +0.15(+0.19%) |
Dec 22, 2023 | 75.72 | 75.78 | 75.46 | 75.51 | 18,517,386 | -0.09(-0.12%) |
Dec 21, 2023 | 75.55 | 75.66 | 75.36 | 75.60 | 23,447,116 | +0.34(+0.45%) |
Dec 20, 2023 | 75.33 | 75.58 | 75.22 | 75.25 | 39,373,616 | +0.01(+0.01%) |
Dec 19, 2023 | 75.12 | 75.33 | 75.09 | 75.24 | 25,925,990 | +0.21(+0.29%) |
Dec 18, 2023 | 75.13 | 75.13 | 74.79 | 75.03 | 35,697,864 | +0.05(+0.06%) |
Dec 15, 2023 | 75.08 | 75.39 | 74.81 | 74.98 | 37,280,728 | -0.17(-0.22%) |
Dec 14, 2023 | 75.18 | 75.42 | 75.00 | 75.15 | 69,693,520 | +0.33(+0.44%) |
Dec 13, 2023 | 73.81 | 74.83 | 73.77 | 74.82 | 66,193,080 | +1.13(+1.53%) |
Dec 12, 2023 | 73.49 | 73.72 | 73.32 | 73.69 | 30,097,058 | +0.16(+0.22%) |
Dec 11, 2023 | 73.52 | 73.54 | 73.29 | 73.53 | 31,077,152 | -0.05(-0.07%) |
Dec 08, 2023 | 73.53 | 73.62 | 73.39 | 73.58 | 31,099,060 | -0.15(-0.20%) |
Dec 07, 2023 | 73.70 | 73.85 | 73.63 | 73.72 | 28,641,778 | +0.13(+0.17%) |
Dec 06, 2023 | 73.67 | 73.74 | 73.55 | 73.60 | 21,958,380 | +0.01(+0.01%) |
Dec 05, 2023 | 73.39 | 73.67 | 73.39 | 73.59 | 33,694,124 | +0.07(+0.09%) |
Dec 04, 2023 | 73.28 | 73.57 | 73.28 | 73.52 | 34,151,116 | -0.18(-0.25%) |