Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 66.64 | 67.46 | 63.04 | 64.00 | 698,962 | -4.71(-6.85%) |
Feb 28, 2024 | 67.81 | 68.70 | 67.35 | 68.70 | 334,715 | +0.08(+0.12%) |
Feb 27, 2024 | 69.16 | 69.45 | 68.46 | 68.62 | 231,020 | -0.09(-0.13%) |
Feb 26, 2024 | 68.78 | 69.37 | 68.29 | 68.71 | 248,218 | -0.29(-0.42%) |
Feb 23, 2024 | 68.98 | 69.64 | 68.39 | 69.00 | 276,067 | +0.43(+0.62%) |
Feb 22, 2024 | 67.58 | 68.61 | 67.37 | 68.57 | 307,756 | +0.83(+1.23%) |
Feb 21, 2024 | 67.03 | 67.92 | 66.95 | 67.74 | 262,038 | +0.68(+1.01%) |
Feb 20, 2024 | 65.70 | 67.07 | 65.70 | 67.06 | 352,658 | +0.53(+0.79%) |
Feb 16, 2024 | 65.49 | 66.82 | 65.29 | 66.54 | 328,814 | +0.21(+0.31%) |
Feb 15, 2024 | 67.01 | 67.53 | 66.16 | 66.33 | 301,123 | -0.44(-0.65%) |
Feb 14, 2024 | 65.94 | 67.34 | 65.48 | 66.77 | 347,083 | +2.00(+3.08%) |
Feb 13, 2024 | 65.23 | 65.92 | 64.51 | 64.77 | 373,653 | -3.92(-5.71%) |
Feb 12, 2024 | 66.33 | 68.88 | 66.33 | 68.69 | 522,250 | +2.42(+3.66%) |
Feb 09, 2024 | 65.39 | 66.77 | 65.09 | 66.27 | 243,299 | +1.05(+1.61%) |
Feb 08, 2024 | 64.22 | 65.32 | 63.93 | 65.22 | 267,382 | +1.32(+2.07%) |
Feb 07, 2024 | 63.41 | 64.16 | 63.23 | 63.90 | 279,096 | +0.49(+0.77%) |
Feb 06, 2024 | 63.28 | 63.91 | 63.03 | 63.41 | 226,203 | +0.05(+0.08%) |
Feb 05, 2024 | 63.45 | 63.88 | 62.58 | 63.36 | 231,893 | -0.89(-1.39%) |
Feb 02, 2024 | 62.90 | 64.57 | 62.63 | 64.25 | 268,139 | +0.41(+0.64%) |
Feb 01, 2024 | 63.49 | 64.09 | 62.43 | 63.85 | 334,860 | +0.92(+1.47%) |
Jan 31, 2024 | 64.39 | 65.04 | 62.64 | 62.92 | 312,911 | -1.71(-2.64%) |
Jan 30, 2024 | 64.99 | 65.40 | 64.35 | 64.63 | 338,050 | -0.87(-1.33%) |
Jan 29, 2024 | 64.99 | 65.78 | 64.73 | 65.51 | 375,400 | +0.32(+0.49%) |
Jan 26, 2024 | 65.74 | 66.11 | 65.11 | 65.19 | 347,576 | +0.06(+0.09%) |
Jan 25, 2024 | 66.16 | 66.36 | 64.78 | 65.13 | 338,617 | -0.46(-0.70%) |
Jan 24, 2024 | 66.80 | 67.28 | 65.49 | 65.58 | 310,923 | -0.75(-1.12%) |
Jan 23, 2024 | 67.18 | 67.18 | 65.73 | 66.33 | 261,099 | -0.19(-0.28%) |
Jan 22, 2024 | 65.63 | 66.68 | 65.61 | 66.52 | 297,906 | +1.76(+2.72%) |
Jan 19, 2024 | 63.30 | 64.97 | 62.98 | 64.76 | 364,243 | +1.69(+2.68%) |
Jan 18, 2024 | 62.13 | 63.16 | 61.49 | 63.07 | 191,797 | +1.50(+2.44%) |
Jan 17, 2024 | 61.66 | 62.24 | 61.26 | 61.57 | 229,781 | -0.54(-0.86%) |
Jan 16, 2024 | 62.06 | 62.70 | 61.57 | 62.11 | 291,970 | -0.58(-0.92%) |
Jan 12, 2024 | 63.19 | 64.55 | 61.98 | 62.68 | 209,439 | +0.99(+1.61%) |
Jan 11, 2024 | 61.59 | 61.93 | 60.84 | 61.69 | 155,542 | -0.14(-0.22%) |
Jan 10, 2024 | 61.40 | 62.05 | 61.06 | 61.83 | 154,318 | +0.35(+0.57%) |
Jan 09, 2024 | 61.23 | 61.54 | 60.72 | 61.48 | 195,302 | -0.64(-1.02%) |
Jan 08, 2024 | 60.60 | 62.46 | 60.30 | 62.12 | 375,445 | +1.42(+2.34%) |
Jan 05, 2024 | 60.39 | 61.72 | 60.39 | 60.70 | 204,787 | -0.02(-0.03%) |
Jan 04, 2024 | 60.87 | 61.67 | 60.41 | 60.72 | 207,412 | -0.52(-0.84%) |
Jan 03, 2024 | 61.83 | 62.77 | 60.99 | 61.23 | 365,116 | -2.07(-3.26%) |
Jan 02, 2024 | 62.05 | 63.31 | 61.56 | 63.30 | 260,672 | +0.55(+0.87%) |
Dec 29, 2023 | 63.41 | 63.51 | 62.71 | 62.75 | 149,377 | -0.70(-1.10%) |
Dec 28, 2023 | 63.83 | 63.99 | 63.33 | 63.45 | 144,593 | -0.52(-0.81%) |
Dec 27, 2023 | 63.45 | 64.38 | 63.45 | 63.97 | 249,541 | +0.49(+0.77%) |
Dec 26, 2023 | 63.07 | 63.71 | 62.83 | 63.48 | 176,417 | +0.78(+1.25%) |
Dec 22, 2023 | 62.46 | 63.08 | 62.46 | 62.69 | 136,392 | -0.08(-0.13%) |
Dec 21, 2023 | 62.58 | 63.57 | 61.84 | 62.77 | 210,299 | +1.26(+2.05%) |
Dec 20, 2023 | 62.62 | 63.25 | 61.48 | 61.51 | 386,143 | -1.55(-2.46%) |
Dec 19, 2023 | 62.10 | 63.57 | 62.10 | 63.06 | 291,492 | +1.25(+2.03%) |
Dec 18, 2023 | 61.84 | 62.51 | 61.34 | 61.81 | 236,993 | +0.29(+0.47%) |
Dec 15, 2023 | 61.94 | 62.49 | 61.15 | 61.52 | 391,237 | -0.38(-0.61%) |
Dec 14, 2023 | 60.23 | 62.47 | 60.23 | 61.90 | 421,264 | +2.74(+4.63%) |
Dec 13, 2023 | 57.61 | 59.55 | 57.36 | 59.16 | 484,908 | +1.83(+3.19%) |
Dec 12, 2023 | 58.26 | 58.26 | 57.16 | 57.33 | 257,236 | -0.36(-0.62%) |
Dec 11, 2023 | 56.67 | 57.77 | 56.37 | 57.69 | 329,416 | +0.87(+1.54%) |
Dec 08, 2023 | 56.93 | 57.44 | 55.97 | 56.81 | 284,098 | -0.10(-0.17%) |
Dec 07, 2023 | 56.85 | 56.96 | 56.02 | 56.91 | 348,794 | -0.05(-0.09%) |
Dec 06, 2023 | 57.18 | 57.65 | 56.90 | 56.96 | 315,187 | +0.34(+0.60%) |
Dec 05, 2023 | 57.95 | 58.09 | 56.38 | 56.62 | 324,447 | -1.77(-3.03%) |
Dec 04, 2023 | 57.79 | 58.80 | 57.79 | 58.39 | 278,701 | +0.51(+0.88%) |