Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 79.48 | 81.27 | 79.02 | 80.72 | 3,609,079 | +0.82(+1.03%) |
Feb 28, 2024 | 79.19 | 80.76 | 79.19 | 79.90 | 2,758,254 | +0.12(+0.15%) |
Feb 27, 2024 | 80.44 | 80.85 | 79.71 | 79.78 | 1,983,184 | -0.66(-0.82%) |
Feb 26, 2024 | 79.97 | 81.07 | 79.71 | 80.44 | 1,784,589 | +0.03(+0.04%) |
Feb 23, 2024 | 79.30 | 81.31 | 79.08 | 80.41 | 2,677,261 | +0.71(+0.89%) |
Feb 22, 2024 | 77.85 | 80.21 | 77.61 | 79.70 | 2,168,998 | +1.93(+2.48%) |
Feb 21, 2024 | 77.00 | 78.63 | 76.12 | 77.77 | 2,314,574 | +0.58(+0.75%) |
Feb 20, 2024 | 77.24 | 78.05 | 76.80 | 77.19 | 2,814,960 | -0.51(-0.66%) |
Feb 16, 2024 | 77.58 | 78.22 | 76.56 | 77.70 | 2,498,791 | +0.90(+1.17%) |
Feb 15, 2024 | 77.86 | 80.32 | 76.70 | 76.80 | 4,278,927 | -0.78(-1.01%) |
Feb 14, 2024 | 77.20 | 77.89 | 76.17 | 77.58 | 2,216,942 | +1.06(+1.39%) |
Feb 13, 2024 | 77.95 | 78.35 | 76.02 | 76.52 | 2,230,030 | -1.83(-2.33%) |
Feb 12, 2024 | 77.61 | 78.76 | 77.40 | 78.35 | 1,800,819 | +0.78(+1.00%) |
Feb 09, 2024 | 76.33 | 78.00 | 76.17 | 77.57 | 1,818,191 | +1.56(+2.05%) |
Feb 08, 2024 | 75.54 | 76.10 | 75.02 | 76.01 | 1,073,632 | +0.15(+0.20%) |
Feb 07, 2024 | 75.72 | 76.04 | 74.97 | 75.86 | 1,287,682 | +0.22(+0.29%) |
Feb 06, 2024 | 75.44 | 76.81 | 75.09 | 75.65 | 1,897,836 | +0.04(+0.05%) |
Feb 05, 2024 | 74.90 | 76.46 | 74.48 | 75.61 | 1,554,283 | -0.42(-0.55%) |
Feb 02, 2024 | 76.05 | 76.37 | 74.72 | 76.02 | 1,646,399 | -0.32(-0.42%) |
Feb 01, 2024 | 76.48 | 76.66 | 75.34 | 76.34 | 2,734,162 | +1.32(+1.76%) |
Jan 31, 2024 | 75.63 | 76.21 | 74.65 | 75.02 | 2,296,381 | -1.88(-2.44%) |
Jan 30, 2024 | 76.39 | 77.32 | 76.12 | 76.90 | 1,575,527 | -0.09(-0.12%) |
Jan 29, 2024 | 76.76 | 77.25 | 76.19 | 76.99 | 1,637,850 | +0.00(+0.00%) |
Jan 26, 2024 | 76.94 | 77.46 | 76.24 | 76.99 | 1,697,294 | +0.54(+0.70%) |
Jan 25, 2024 | 76.41 | 76.85 | 74.56 | 76.45 | 1,682,427 | +0.18(+0.23%) |
Jan 24, 2024 | 75.83 | 76.31 | 75.31 | 76.27 | 1,453,859 | +0.71(+0.93%) |
Jan 23, 2024 | 75.22 | 76.51 | 74.86 | 75.57 | 1,826,485 | +1.08(+1.45%) |
Jan 22, 2024 | 74.28 | 74.81 | 73.17 | 74.48 | 1,620,247 | -0.02(-0.03%) |
Jan 19, 2024 | 74.53 | 74.71 | 73.31 | 74.50 | 2,140,415 | -0.03(-0.04%) |
Jan 18, 2024 | 74.71 | 74.71 | 73.22 | 74.53 | 2,038,056 | -0.20(-0.27%) |
Jan 17, 2024 | 74.81 | 75.37 | 74.22 | 74.73 | 1,838,417 | -0.94(-1.25%) |
Jan 16, 2024 | 76.08 | 76.10 | 74.55 | 75.68 | 2,227,464 | -1.01(-1.32%) |
Jan 12, 2024 | 79.02 | 79.10 | 76.04 | 76.69 | 1,632,300 | -1.58(-2.02%) |
Jan 11, 2024 | 77.59 | 78.46 | 77.32 | 78.27 | 1,698,114 | +0.70(+0.90%) |
Jan 10, 2024 | 77.73 | 78.84 | 77.11 | 77.57 | 1,656,904 | -0.30(-0.38%) |
Jan 09, 2024 | 78.64 | 79.47 | 77.72 | 77.87 | 2,112,118 | -0.80(-1.02%) |
Jan 08, 2024 | 79.64 | 79.82 | 77.72 | 78.68 | 1,539,712 | -1.94(-2.40%) |
Jan 05, 2024 | 80.77 | 81.08 | 79.70 | 80.61 | 2,737,070 | +0.00(+0.00%) |
Jan 04, 2024 | 82.88 | 83.43 | 80.10 | 80.61 | 1,806,546 | -1.55(-1.89%) |
Jan 03, 2024 | 80.70 | 82.72 | 80.34 | 82.16 | 2,174,496 | +1.08(+1.34%) |
Jan 02, 2024 | 79.23 | 81.24 | 79.16 | 81.08 | 2,104,728 | +2.10(+2.65%) |
Dec 29, 2023 | 78.52 | 79.26 | 77.84 | 78.98 | 1,170,292 | -0.16(-0.20%) |
Dec 28, 2023 | 79.87 | 80.75 | 79.10 | 79.14 | 807,120 | -0.84(-1.06%) |
Dec 27, 2023 | 79.91 | 80.56 | 79.60 | 79.99 | 809,852 | -0.14(-0.17%) |
Dec 26, 2023 | 79.87 | 81.11 | 79.80 | 80.13 | 929,444 | +0.20(+0.25%) |
Dec 22, 2023 | 79.68 | 80.36 | 78.74 | 79.93 | 1,609,397 | +0.62(+0.78%) |
Dec 21, 2023 | 77.72 | 79.67 | 76.50 | 79.31 | 2,779,643 | +2.05(+2.65%) |
Dec 20, 2023 | 77.24 | 78.68 | 77.15 | 77.27 | 1,764,787 | -0.54(-0.69%) |
Dec 19, 2023 | 76.51 | 78.41 | 76.37 | 77.80 | 2,049,320 | +1.10(+1.44%) |
Dec 18, 2023 | 77.87 | 78.35 | 76.49 | 76.70 | 2,148,323 | +0.95(+1.26%) |
Dec 15, 2023 | 76.21 | 76.45 | 74.94 | 75.75 | 4,124,682 | -0.64(-0.83%) |
Dec 14, 2023 | 76.69 | 78.13 | 76.19 | 76.38 | 2,192,471 | +0.65(+0.85%) |
Dec 13, 2023 | 73.84 | 75.89 | 73.65 | 75.74 | 2,105,248 | +2.05(+2.78%) |
Dec 12, 2023 | 74.51 | 74.51 | 72.53 | 73.69 | 1,587,595 | -1.30(-1.74%) |
Dec 11, 2023 | 76.07 | 76.30 | 74.28 | 74.99 | 1,666,218 | -1.07(-1.41%) |
Dec 08, 2023 | 77.06 | 77.76 | 75.23 | 76.06 | 1,801,705 | -0.96(-1.25%) |
Dec 07, 2023 | 74.90 | 77.64 | 74.51 | 77.03 | 3,297,030 | +3.21(+4.35%) |
Dec 06, 2023 | 73.01 | 74.24 | 72.90 | 73.82 | 2,117,327 | +1.07(+1.48%) |
Dec 05, 2023 | 73.40 | 74.18 | 72.33 | 72.74 | 2,867,712 | -0.64(-0.87%) |
Dec 04, 2023 | 75.19 | 75.89 | 72.63 | 73.38 | 2,563,934 | -2.43(-3.21%) |