Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 69.91 | 70.65 | 69.91 | 70.64 | 4,001 | +1.34(+1.94%) |
Feb 28, 2024 | 68.46 | 69.46 | 68.46 | 69.29 | 5,014 | +0.41(+0.60%) |
Feb 27, 2024 | 68.93 | 68.93 | 68.78 | 68.88 | 3,198 | -0.19(-0.27%) |
Feb 26, 2024 | 69.21 | 69.34 | 69.07 | 69.07 | 1,189 | -0.17(-0.25%) |
Feb 23, 2024 | 69.24 | 69.24 | 69.07 | 69.24 | 3,685 | -1.04(-1.48%) |
Feb 22, 2024 | 68.88 | 70.39 | 68.76 | 70.28 | 5,175 | +3.19(+4.75%) |
Feb 21, 2024 | 67.04 | 67.10 | 66.80 | 67.10 | 3,742 | -0.44(-0.65%) |
Feb 20, 2024 | 67.56 | 67.56 | 66.73 | 67.54 | 16,149 | -0.35(-0.51%) |
Feb 16, 2024 | 70.56 | 70.56 | 67.81 | 67.89 | 6,435 | -2.95(-4.16%) |
Feb 15, 2024 | 69.94 | 70.90 | 69.94 | 70.83 | 3,507 | +0.46(+0.66%) |
Feb 14, 2024 | 69.70 | 70.39 | 69.70 | 70.37 | 27,400 | +1.41(+2.04%) |
Feb 13, 2024 | 68.77 | 68.96 | 68.75 | 68.96 | 1,213 | -1.87(-2.63%) |
Feb 12, 2024 | 71.39 | 71.57 | 70.83 | 70.83 | 4,388 | +0.35(+0.50%) |
Feb 09, 2024 | 70.04 | 70.57 | 70.03 | 70.47 | 5,826 | +0.71(+1.01%) |
Feb 08, 2024 | 69.47 | 69.84 | 69.43 | 69.77 | 3,164 | +0.98(+1.43%) |
Feb 07, 2024 | 68.56 | 68.86 | 68.42 | 68.78 | 1,701 | +0.29(+0.42%) |
Feb 06, 2024 | 68.49 | 68.50 | 67.99 | 68.50 | 624 | +0.20(+0.30%) |
Feb 05, 2024 | 68.06 | 68.30 | 67.86 | 68.29 | 2,530 | -0.04(-0.06%) |
Feb 02, 2024 | 67.62 | 68.54 | 67.62 | 68.34 | 1,722 | +0.18(+0.27%) |
Feb 01, 2024 | 67.96 | 68.15 | 67.96 | 68.15 | 359 | +1.01(+1.51%) |
Jan 31, 2024 | 67.55 | 67.68 | 67.14 | 67.14 | 826 | -0.95(-1.40%) |
Jan 30, 2024 | 68.32 | 68.32 | 68.09 | 68.09 | 584 | -0.51(-0.74%) |
Jan 29, 2024 | 67.60 | 68.60 | 67.60 | 68.60 | 788 | +0.91(+1.34%) |
Jan 26, 2024 | 68.03 | 68.03 | 67.70 | 67.70 | 1,047 | -0.54(-0.79%) |
Jan 25, 2024 | 68.10 | 68.33 | 68.10 | 68.23 | 2,857 | +1.23(+1.83%) |
Jan 24, 2024 | 68.03 | 68.03 | 66.89 | 67.01 | 4,186 | -0.37(-0.55%) |
Jan 23, 2024 | 67.60 | 67.60 | 67.24 | 67.38 | 982 | +0.05(+0.07%) |
Jan 22, 2024 | 67.92 | 67.92 | 67.10 | 67.33 | 1,361 | +0.66(+0.99%) |
Jan 19, 2024 | 65.66 | 66.67 | 65.66 | 66.67 | 5,797 | +1.69(+2.60%) |
Jan 18, 2024 | 65.22 | 65.22 | 64.58 | 64.98 | 1,500 | +0.41(+0.63%) |
Jan 17, 2024 | 64.61 | 64.61 | 64.33 | 64.57 | 1,171 | -0.95(-1.46%) |
Jan 16, 2024 | 65.46 | 65.88 | 65.43 | 65.53 | 8,297 | -0.28(-0.43%) |
Jan 12, 2024 | 65.89 | 65.92 | 65.73 | 65.81 | 5,645 | +0.46(+0.70%) |
Jan 11, 2024 | 65.51 | 65.51 | 64.80 | 65.35 | 1,218 | -0.11(-0.16%) |
Jan 10, 2024 | 65.42 | 65.62 | 65.19 | 65.46 | 5,818 | +0.27(+0.42%) |
Jan 09, 2024 | 65.07 | 65.40 | 65.07 | 65.19 | 5,303 | +0.08(+0.12%) |
Jan 08, 2024 | 63.97 | 65.11 | 63.97 | 65.11 | 5,163 | +1.73(+2.73%) |
Jan 05, 2024 | 63.83 | 63.89 | 63.25 | 63.38 | 2,563 | -0.20(-0.32%) |
Jan 04, 2024 | 63.20 | 63.85 | 63.20 | 63.58 | 2,630 | +0.27(+0.42%) |
Jan 03, 2024 | 63.75 | 63.75 | 63.29 | 63.32 | 7,825 | -1.06(-1.65%) |
Jan 02, 2024 | 64.12 | 64.60 | 64.03 | 64.38 | 5,194 | -0.14(-0.21%) |
Dec 29, 2023 | 65.00 | 65.00 | 64.35 | 64.52 | 6,265 | -0.51(-0.79%) |
Dec 28, 2023 | 65.10 | 65.19 | 64.95 | 65.03 | 10,368 | +0.10(+0.15%) |
Dec 27, 2023 | 64.83 | 65.16 | 64.83 | 64.93 | 11,926 | +0.25(+0.38%) |
Dec 26, 2023 | 64.28 | 64.76 | 64.28 | 64.68 | 1,101 | +0.45(+0.70%) |
Dec 22, 2023 | 64.24 | 64.58 | 64.21 | 64.23 | 6,252 | +0.13(+0.20%) |
Dec 21, 2023 | 63.71 | 64.10 | 63.59 | 64.10 | 2,904 | +0.70(+1.11%) |
Dec 20, 2023 | 64.24 | 64.55 | 63.40 | 63.40 | 3,883 | -0.99(-1.54%) |
Dec 19, 2023 | 64.32 | 64.40 | 64.23 | 64.39 | 15,035 | +0.48(+0.76%) |