Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 73.59 | 74.41 | 73.49 | 74.21 | 5,105,323 | +0.74(+1.01%) |
Feb 28, 2024 | 73.47 | 73.94 | 72.99 | 73.47 | 2,918,809 | +0.00(+0.00%) |
Feb 27, 2024 | 72.98 | 74.76 | 72.50 | 73.47 | 6,193,382 | +1.44(+2.00%) |
Feb 26, 2024 | 71.90 | 72.77 | 71.56 | 72.02 | 3,708,697 | -0.06(-0.08%) |
Feb 23, 2024 | 72.55 | 72.67 | 72.03 | 72.08 | 3,114,073 | -0.74(-1.02%) |
Feb 22, 2024 | 72.21 | 72.93 | 71.84 | 72.82 | 3,282,203 | +0.39(+0.53%) |
Feb 21, 2024 | 71.04 | 72.51 | 70.98 | 72.44 | 2,932,289 | +1.62(+2.29%) |
Feb 20, 2024 | 71.15 | 71.47 | 70.64 | 70.82 | 2,873,276 | -0.30(-0.42%) |
Feb 16, 2024 | 70.14 | 71.62 | 70.07 | 71.11 | 3,273,551 | +0.92(+1.31%) |
Feb 15, 2024 | 68.17 | 70.55 | 68.17 | 70.20 | 3,645,255 | +1.93(+2.82%) |
Feb 14, 2024 | 69.32 | 69.44 | 67.82 | 68.27 | 3,261,006 | -0.37(-0.53%) |
Feb 13, 2024 | 69.21 | 69.49 | 68.15 | 68.64 | 3,206,945 | -0.74(-1.07%) |
Feb 12, 2024 | 68.40 | 69.49 | 68.40 | 69.38 | 2,737,429 | +1.18(+1.72%) |
Feb 09, 2024 | 68.10 | 68.65 | 67.87 | 68.20 | 2,178,995 | +0.07(+0.10%) |
Feb 08, 2024 | 67.94 | 68.20 | 67.38 | 68.13 | 2,844,019 | +0.42(+0.63%) |
Feb 07, 2024 | 67.43 | 67.78 | 66.99 | 67.71 | 2,675,802 | +0.59(+0.88%) |
Feb 06, 2024 | 67.25 | 67.54 | 66.85 | 67.11 | 2,503,530 | -0.15(-0.22%) |
Feb 05, 2024 | 66.91 | 67.77 | 66.23 | 67.26 | 2,509,723 | -0.20(-0.29%) |
Feb 02, 2024 | 67.27 | 67.82 | 66.40 | 67.46 | 2,420,968 | -0.19(-0.28%) |
Feb 01, 2024 | 67.59 | 68.66 | 67.27 | 67.65 | 2,879,932 | +0.23(+0.34%) |
Jan 31, 2024 | 69.10 | 69.16 | 67.38 | 67.42 | 3,365,144 | -1.56(-2.26%) |
Jan 30, 2024 | 68.22 | 69.08 | 68.16 | 68.98 | 2,411,012 | +0.18(+0.26%) |
Jan 29, 2024 | 68.61 | 68.82 | 67.77 | 68.80 | 2,724,124 | +0.20(+0.29%) |
Jan 26, 2024 | 68.42 | 68.68 | 68.09 | 68.61 | 2,831,459 | +0.15(+0.21%) |
Jan 25, 2024 | 67.50 | 68.47 | 67.19 | 68.46 | 2,638,483 | +1.39(+2.08%) |
Jan 24, 2024 | 67.59 | 67.69 | 66.61 | 67.07 | 2,810,424 | -0.12(-0.17%) |
Jan 23, 2024 | 67.40 | 67.87 | 67.04 | 67.18 | 3,222,955 | -0.39(-0.58%) |
Jan 22, 2024 | 68.11 | 68.71 | 67.47 | 67.57 | 3,669,018 | -0.64(-0.94%) |
Jan 19, 2024 | 69.39 | 69.51 | 68.03 | 68.22 | 3,953,958 | -1.18(-1.70%) |
Jan 18, 2024 | 68.05 | 69.74 | 67.64 | 69.39 | 5,151,981 | +2.13(+3.17%) |
Jan 17, 2024 | 67.19 | 68.19 | 66.85 | 67.26 | 4,256,367 | -0.53(-0.78%) |
Jan 16, 2024 | 68.62 | 68.66 | 67.66 | 67.79 | 4,442,425 | -1.02(-1.49%) |
Jan 12, 2024 | 69.44 | 69.49 | 68.55 | 68.81 | 3,452,376 | +0.52(+0.76%) |
Jan 11, 2024 | 69.08 | 69.15 | 67.51 | 68.29 | 3,909,792 | -0.72(-1.04%) |
Jan 10, 2024 | 68.93 | 69.41 | 68.36 | 69.01 | 2,926,370 | +0.46(+0.67%) |
Jan 09, 2024 | 69.15 | 69.20 | 68.39 | 68.56 | 2,377,420 | -0.86(-1.23%) |
Jan 08, 2024 | 68.69 | 69.46 | 68.13 | 69.41 | 2,309,071 | -0.31(-0.45%) |
Jan 05, 2024 | 69.28 | 70.03 | 69.16 | 69.73 | 2,849,864 | +0.70(+1.02%) |
Jan 04, 2024 | 70.17 | 70.63 | 68.90 | 69.02 | 3,073,312 | -0.85(-1.21%) |
Jan 03, 2024 | 69.06 | 70.26 | 68.86 | 69.87 | 3,096,330 | +0.70(+1.01%) |
Jan 02, 2024 | 68.70 | 69.58 | 68.62 | 69.17 | 2,930,254 | +0.78(+1.14%) |
Dec 29, 2023 | 68.87 | 68.87 | 68.31 | 68.39 | 2,304,899 | -0.29(-0.43%) |
Dec 28, 2023 | 68.97 | 69.34 | 68.44 | 68.68 | 1,698,230 | -0.45(-0.65%) |
Dec 27, 2023 | 68.99 | 69.58 | 68.73 | 69.13 | 1,867,656 | -0.16(-0.22%) |
Dec 26, 2023 | 68.66 | 69.43 | 68.36 | 69.29 | 2,023,777 | +0.95(+1.40%) |
Dec 22, 2023 | 68.18 | 68.65 | 67.95 | 68.33 | 2,285,958 | +0.61(+0.91%) |
Dec 21, 2023 | 66.89 | 67.76 | 66.72 | 67.72 | 2,479,898 | +1.05(+1.58%) |
Dec 20, 2023 | 67.35 | 67.82 | 66.58 | 66.67 | 2,686,763 | -0.67(-1.00%) |
Dec 19, 2023 | 66.67 | 67.43 | 66.52 | 67.34 | 4,885,050 | +0.87(+1.30%) |
Dec 18, 2023 | 67.04 | 67.57 | 66.35 | 66.47 | 5,135,281 | +0.31(+0.47%) |
Dec 15, 2023 | 66.31 | 66.92 | 65.46 | 66.16 | 23,805,934 | -0.66(-0.99%) |
Dec 14, 2023 | 66.08 | 67.58 | 66.04 | 66.82 | 6,759,600 | +1.27(+1.93%) |
Dec 13, 2023 | 64.27 | 65.57 | 63.78 | 65.56 | 6,662,533 | +1.22(+1.89%) |
Dec 12, 2023 | 65.01 | 65.04 | 63.86 | 64.34 | 3,889,157 | -1.14(-1.74%) |
Dec 11, 2023 | 66.23 | 66.36 | 65.42 | 65.48 | 4,238,767 | -0.98(-1.48%) |
Dec 08, 2023 | 65.82 | 66.66 | 65.82 | 66.46 | 3,627,839 | +0.94(+1.44%) |
Dec 07, 2023 | 66.93 | 67.13 | 65.46 | 65.52 | 4,577,890 | -1.17(-1.75%) |
Dec 06, 2023 | 67.61 | 67.91 | 66.64 | 66.69 | 3,695,188 | -0.79(-1.17%) |
Dec 05, 2023 | 68.32 | 68.53 | 67.41 | 67.48 | 2,851,620 | -0.91(-1.32%) |
Dec 04, 2023 | 68.62 | 69.02 | 68.13 | 68.38 | 4,182,426 | +0.33(+0.49%) |