Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 74.41 | 74.50 | 73.16 | 73.80 | 2,114,742 | -0.32(-0.43%) |
Feb 28, 2024 | 75.36 | 75.36 | 73.86 | 74.12 | 1,866,308 | -1.24(-1.65%) |
Feb 27, 2024 | 74.83 | 75.50 | 74.44 | 75.36 | 1,524,391 | +0.55(+0.74%) |
Feb 26, 2024 | 75.75 | 76.19 | 74.56 | 74.81 | 1,657,153 | -1.34(-1.76%) |
Feb 23, 2024 | 76.17 | 76.48 | 75.64 | 76.15 | 1,417,898 | +0.27(+0.36%) |
Feb 22, 2024 | 75.64 | 76.50 | 75.53 | 75.88 | 1,479,514 | +0.06(+0.08%) |
Feb 21, 2024 | 74.67 | 75.85 | 74.61 | 75.82 | 1,970,953 | +1.24(+1.66%) |
Feb 20, 2024 | 73.69 | 74.81 | 73.66 | 74.58 | 1,452,544 | +0.79(+1.07%) |
Feb 16, 2024 | 73.66 | 74.57 | 73.57 | 73.79 | 2,947,344 | -0.01(-0.01%) |
Feb 15, 2024 | 73.52 | 73.93 | 73.17 | 73.80 | 2,418,666 | +0.65(+0.89%) |
Feb 14, 2024 | 73.27 | 73.35 | 72.50 | 73.15 | 1,765,983 | -0.14(-0.19%) |
Feb 13, 2024 | 73.81 | 74.54 | 72.81 | 73.29 | 1,734,958 | -0.77(-1.04%) |
Feb 12, 2024 | 73.31 | 74.18 | 73.14 | 74.06 | 1,571,772 | +0.62(+0.84%) |
Feb 09, 2024 | 73.61 | 74.15 | 73.09 | 73.44 | 1,534,541 | +0.01(+0.01%) |
Feb 08, 2024 | 73.60 | 73.64 | 72.67 | 73.43 | 1,886,926 | -0.42(-0.57%) |
Feb 07, 2024 | 74.55 | 74.60 | 73.61 | 73.85 | 2,266,938 | -0.32(-0.43%) |
Feb 06, 2024 | 72.47 | 74.58 | 72.12 | 74.17 | 2,697,498 | +2.13(+2.96%) |
Feb 05, 2024 | 72.15 | 72.67 | 71.25 | 72.04 | 2,840,332 | -0.40(-0.55%) |
Feb 02, 2024 | 74.40 | 75.12 | 71.67 | 72.44 | 4,242,539 | -1.97(-2.65%) |
Feb 01, 2024 | 74.45 | 74.69 | 73.42 | 74.41 | 1,861,238 | -0.03(-0.04%) |
Jan 31, 2024 | 75.05 | 75.75 | 74.13 | 74.44 | 2,461,234 | -0.49(-0.65%) |
Jan 30, 2024 | 75.00 | 75.26 | 74.67 | 74.93 | 1,410,820 | -0.05(-0.07%) |
Jan 29, 2024 | 74.21 | 75.16 | 74.21 | 74.98 | 1,571,056 | +0.57(+0.77%) |
Jan 26, 2024 | 74.45 | 74.89 | 74.29 | 74.41 | 1,816,157 | +0.27(+0.36%) |
Jan 25, 2024 | 74.50 | 74.70 | 73.26 | 74.14 | 1,713,277 | +0.05(+0.07%) |
Jan 24, 2024 | 74.90 | 74.98 | 73.98 | 74.09 | 1,540,457 | -0.62(-0.83%) |
Jan 23, 2024 | 74.26 | 74.87 | 74.10 | 74.71 | 1,442,051 | +0.67(+0.90%) |
Jan 22, 2024 | 73.52 | 74.37 | 73.52 | 74.04 | 1,084,788 | +0.52(+0.71%) |
Jan 19, 2024 | 73.76 | 73.81 | 73.00 | 73.52 | 1,193,346 | -0.03(-0.04%) |
Jan 18, 2024 | 72.95 | 73.82 | 72.77 | 73.55 | 1,167,001 | +0.50(+0.68%) |
Jan 17, 2024 | 72.59 | 73.63 | 72.45 | 73.05 | 1,275,433 | +0.16(+0.22%) |
Jan 16, 2024 | 72.42 | 72.93 | 71.85 | 72.89 | 1,760,660 | +0.14(+0.19%) |
Jan 12, 2024 | 72.82 | 72.88 | 72.32 | 72.75 | 1,701,435 | +0.32(+0.44%) |
Jan 11, 2024 | 71.82 | 72.50 | 71.15 | 72.43 | 2,123,009 | +0.60(+0.84%) |
Jan 10, 2024 | 72.29 | 72.29 | 71.12 | 71.83 | 1,506,236 | -0.29(-0.40%) |
Jan 09, 2024 | 71.00 | 72.76 | 70.82 | 72.12 | 1,991,544 | +0.79(+1.11%) |
Jan 08, 2024 | 73.23 | 73.23 | 70.73 | 71.33 | 2,749,237 | -1.62(-2.22%) |
Jan 05, 2024 | 72.76 | 73.25 | 72.61 | 72.95 | 1,793,617 | +0.08(+0.11%) |
Jan 04, 2024 | 72.27 | 73.07 | 72.18 | 72.87 | 2,261,210 | +0.50(+0.69%) |
Jan 03, 2024 | 72.65 | 72.79 | 72.05 | 72.37 | 2,911,061 | -0.09(-0.12%) |
Jan 02, 2024 | 71.04 | 72.61 | 70.53 | 72.46 | 2,005,112 | +1.01(+1.41%) |
Dec 29, 2023 | 71.10 | 71.63 | 70.89 | 71.45 | 1,122,199 | +0.19(+0.27%) |
Dec 28, 2023 | 71.02 | 71.46 | 70.96 | 71.26 | 873,104 | +0.32(+0.45%) |
Dec 27, 2023 | 71.07 | 71.27 | 70.70 | 70.94 | 1,367,199 | -0.17(-0.24%) |
Dec 26, 2023 | 71.07 | 71.47 | 70.86 | 71.11 | 734,542 | +0.07(+0.10%) |
Dec 22, 2023 | 71.09 | 71.62 | 70.85 | 71.04 | 1,391,967 | -0.03(-0.04%) |
Dec 21, 2023 | 70.67 | 71.41 | 70.67 | 71.07 | 1,030,289 | +0.75(+1.07%) |
Dec 20, 2023 | 71.32 | 71.32 | 70.24 | 70.32 | 1,375,563 | -0.83(-1.17%) |
Dec 19, 2023 | 71.15 | 71.65 | 70.83 | 71.15 | 1,785,440 | +0.14(+0.20%) |
Dec 18, 2023 | 71.26 | 71.52 | 70.53 | 71.01 | 1,593,104 | +0.03(+0.04%) |
Dec 15, 2023 | 71.09 | 72.52 | 70.52 | 70.98 | 4,656,758 | -0.11(-0.15%) |
Dec 14, 2023 | 71.24 | 71.96 | 70.66 | 71.09 | 2,173,779 | +0.06(+0.08%) |
Dec 13, 2023 | 70.04 | 71.03 | 69.36 | 71.03 | 1,390,251 | +1.03(+1.47%) |
Dec 12, 2023 | 68.86 | 70.28 | 68.15 | 70.00 | 2,091,106 | +1.32(+1.92%) |
Dec 11, 2023 | 68.37 | 69.22 | 68.15 | 68.68 | 1,448,726 | +0.31(+0.45%) |
Dec 08, 2023 | 69.20 | 69.20 | 68.19 | 68.37 | 1,672,566 | -0.85(-1.23%) |
Dec 07, 2023 | 69.26 | 69.38 | 67.59 | 69.22 | 2,363,544 | +0.11(+0.16%) |
Dec 06, 2023 | 69.58 | 69.79 | 68.92 | 69.11 | 1,752,923 | -0.15(-0.22%) |
Dec 05, 2023 | 70.42 | 70.42 | 68.92 | 69.26 | 2,062,468 | -1.32(-1.87%) |
Dec 04, 2023 | 70.73 | 71.30 | 70.05 | 70.58 | 2,104,302 | -0.57(-0.80%) |