Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 70.09 | 70.51 | 69.99 | 70.51 | 12,046 | +0.92(+1.32%) |
Feb 28, 2024 | 72.06 | 72.06 | 69.55 | 69.59 | 7,769 | -0.36(-0.51%) |
Feb 27, 2024 | 69.95 | 69.98 | 69.95 | 69.95 | 27,868 | +0.01(+0.01%) |
Feb 26, 2024 | 69.82 | 70.14 | 69.82 | 69.94 | 12,372 | +0.43(+0.62%) |
Feb 23, 2024 | 69.88 | 69.88 | 69.51 | 69.51 | 13,933 | -0.51(-0.73%) |
Feb 22, 2024 | 69.14 | 70.02 | 69.14 | 70.02 | 4,664 | +2.90(+4.33%) |
Feb 21, 2024 | 67.00 | 67.12 | 66.59 | 67.12 | 8,886 | -0.78(-1.16%) |
Feb 20, 2024 | 67.70 | 67.90 | 67.70 | 67.90 | 20,547 | -1.33(-1.92%) |
Feb 16, 2024 | 69.39 | 69.39 | 68.82 | 69.23 | 50,513 | -0.27(-0.39%) |
Feb 15, 2024 | 69.22 | 69.50 | 69.22 | 69.50 | 7,169 | +0.50(+0.72%) |
Feb 14, 2024 | 68.50 | 69.00 | 68.50 | 69.00 | 14,136 | +1.65(+2.45%) |
Feb 13, 2024 | 66.96 | 67.66 | 66.94 | 67.35 | 15,714 | -1.78(-2.57%) |
Feb 12, 2024 | 69.04 | 69.31 | 68.72 | 69.13 | 40,795 | -0.23(-0.33%) |
Feb 09, 2024 | 69.06 | 69.36 | 68.96 | 69.36 | 2,372 | +1.32(+1.94%) |
Feb 08, 2024 | 68.16 | 68.23 | 67.98 | 68.04 | 6,284 | +0.99(+1.48%) |
Feb 07, 2024 | 66.61 | 67.16 | 66.61 | 67.05 | 14,151 | +0.41(+0.62%) |
Feb 06, 2024 | 65.96 | 66.64 | 65.96 | 66.64 | 30,285 | +0.35(+0.53%) |
Feb 05, 2024 | 66.27 | 66.29 | 66.12 | 66.29 | 10,122 | -0.33(-0.50%) |
Feb 02, 2024 | 65.63 | 66.62 | 65.63 | 66.62 | 19,861 | +1.29(+1.97%) |
Feb 01, 2024 | 64.82 | 65.33 | 64.52 | 65.33 | 11,463 | +1.13(+1.75%) |
Jan 31, 2024 | 64.78 | 64.85 | 64.17 | 64.20 | 12,619 | -1.12(-1.71%) |
Jan 30, 2024 | 65.17 | 65.32 | 65.10 | 65.32 | 27,305 | -0.44(-0.67%) |
Jan 29, 2024 | 64.54 | 65.76 | 64.54 | 65.76 | 25,378 | +1.14(+1.76%) |
Jan 26, 2024 | 64.44 | 64.72 | 64.35 | 64.62 | 27,647 | +0.01(+0.02%) |
Jan 25, 2024 | 64.96 | 64.96 | 64.23 | 64.61 | 4,787 | +0.15(+0.23%) |
Jan 24, 2024 | 65.02 | 65.22 | 64.46 | 64.46 | 4,604 | +0.26(+0.41%) |
Jan 23, 2024 | 64.24 | 64.24 | 63.91 | 64.20 | 4,872 | -0.23(-0.36%) |
Jan 22, 2024 | 64.21 | 64.43 | 64.18 | 64.43 | 7,614 | +0.74(+1.16%) |
Jan 19, 2024 | 63.67 | 63.69 | 63.67 | 63.69 | 1,773 | +1.23(+1.97%) |
Jan 18, 2024 | 62.06 | 62.50 | 62.06 | 62.46 | 8,398 | +0.95(+1.54%) |
Jan 17, 2024 | 61.34 | 61.51 | 61.22 | 61.51 | 1,816 | -0.53(-0.85%) |
Jan 16, 2024 | 62.02 | 62.04 | 61.57 | 62.04 | 14,099 | -0.24(-0.38%) |
Jan 12, 2024 | 62.34 | 62.34 | 62.27 | 62.28 | 7,262 | -0.06(-0.10%) |
Jan 11, 2024 | 62.19 | 62.34 | 62.19 | 62.34 | 22,447 | +0.23(+0.36%) |
Jan 10, 2024 | 62.03 | 62.23 | 62.01 | 62.11 | 53,695 | +0.53(+0.87%) |
Jan 09, 2024 | 61.79 | 61.79 | 61.54 | 61.58 | 2,123 | +0.08(+0.13%) |
Jan 08, 2024 | 60.06 | 61.50 | 60.06 | 61.50 | 10,287 | +1.72(+2.87%) |
Jan 05, 2024 | 59.74 | 59.78 | 59.65 | 59.78 | 5,124 | +0.14(+0.24%) |
Jan 04, 2024 | 59.44 | 59.95 | 59.33 | 59.64 | 6,499 | -0.18(-0.29%) |
Jan 03, 2024 | 60.27 | 60.27 | 59.82 | 59.82 | 1,854 | -1.16(-1.90%) |
Jan 02, 2024 | 61.23 | 61.23 | 60.77 | 60.98 | 5,948 | -1.38(-2.22%) |
Dec 29, 2023 | 62.48 | 62.56 | 62.36 | 62.36 | 8,156 | -0.70(-1.12%) |
Dec 28, 2023 | 62.65 | 63.06 | 62.65 | 63.06 | 17,007 | +0.38(+0.61%) |
Dec 27, 2023 | 62.68 | 62.68 | 62.60 | 62.68 | 3,688 | +0.08(+0.12%) |
Dec 26, 2023 | 62.47 | 62.60 | 62.43 | 62.60 | 2,628 | +0.61(+0.99%) |
Dec 22, 2023 | 62.11 | 62.11 | 61.99 | 61.99 | 9,594 | +0.06(+0.10%) |
Dec 21, 2023 | 61.48 | 61.93 | 61.48 | 61.93 | 5,750 | +1.17(+1.93%) |
Dec 20, 2023 | 61.68 | 61.68 | 60.76 | 60.76 | 4,073 | -1.13(-1.83%) |
Dec 19, 2023 | 61.56 | 61.89 | 61.56 | 61.89 | 18,279 | +0.55(+0.90%) |
Dec 18, 2023 | 61.29 | 61.48 | 61.27 | 61.34 | 3,207 | +0.13(+0.22%) |
Dec 15, 2023 | 61.12 | 61.29 | 61.12 | 61.21 | 7,582 | +0.07(+0.12%) |
Dec 14, 2023 | 61.19 | 61.25 | 61.05 | 61.14 | 5,381 | +0.71(+1.17%) |
Dec 13, 2023 | 59.79 | 60.50 | 59.55 | 60.43 | 11,465 | +0.63(+1.05%) |
Dec 12, 2023 | 59.51 | 59.80 | 59.48 | 59.80 | 81,694 | +0.68(+1.15%) |
Dec 11, 2023 | 59.18 | 59.18 | 59.12 | 59.12 | 2,950 | +0.77(+1.32%) |
Dec 08, 2023 | 58.05 | 58.46 | 57.88 | 58.34 | 83,693 | +0.51(+0.88%) |
Dec 07, 2023 | 57.53 | 57.85 | 57.53 | 57.84 | 12,238 | +0.57(+0.99%) |
Dec 06, 2023 | 58.07 | 58.07 | 57.23 | 57.27 | 13,219 | -0.28(-0.50%) |
Dec 05, 2023 | 57.49 | 57.55 | 57.49 | 57.55 | 12,963 | -0.34(-0.58%) |
Dec 04, 2023 | 57.83 | 57.89 | 57.42 | 57.89 | 11,418 | -0.65(-1.11%) |