Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 72.61 | 73.13 | 72.14 | 72.90 | 966,265 | +0.76(+1.05%) |
Feb 28, 2024 | 71.38 | 72.35 | 71.38 | 72.14 | 571,121 | +0.72(+1.00%) |
Feb 27, 2024 | 71.58 | 71.58 | 71.01 | 71.42 | 580,108 | -0.05(-0.07%) |
Feb 26, 2024 | 71.83 | 72.41 | 71.27 | 71.47 | 686,442 | -0.89(-1.22%) |
Feb 23, 2024 | 71.50 | 72.61 | 71.27 | 72.36 | 818,662 | +0.69(+0.96%) |
Feb 22, 2024 | 71.13 | 71.94 | 70.88 | 71.67 | 858,565 | +0.17(+0.24%) |
Feb 21, 2024 | 70.70 | 71.58 | 70.57 | 71.50 | 596,748 | +0.81(+1.14%) |
Feb 20, 2024 | 71.34 | 72.52 | 70.35 | 70.70 | 850,207 | -0.89(-1.24%) |
Feb 16, 2024 | 70.82 | 72.53 | 70.62 | 71.58 | 1,585,392 | +0.49(+0.69%) |
Feb 15, 2024 | 70.61 | 71.48 | 69.93 | 71.10 | 892,512 | +0.80(+1.13%) |
Feb 14, 2024 | 70.17 | 70.35 | 69.05 | 70.30 | 957,315 | +0.83(+1.19%) |
Feb 13, 2024 | 67.56 | 69.87 | 65.79 | 69.47 | 1,851,640 | +1.60(+2.36%) |
Feb 12, 2024 | 67.08 | 68.35 | 67.08 | 67.87 | 941,554 | +0.90(+1.34%) |
Feb 09, 2024 | 65.87 | 67.19 | 65.81 | 66.97 | 965,902 | +1.03(+1.56%) |
Feb 08, 2024 | 65.29 | 66.06 | 64.83 | 65.95 | 1,404,147 | +0.90(+1.38%) |
Feb 07, 2024 | 65.43 | 65.49 | 64.89 | 65.05 | 1,097,054 | -0.36(-0.55%) |
Feb 06, 2024 | 66.93 | 67.01 | 63.84 | 65.41 | 1,421,768 | -1.57(-2.35%) |
Feb 05, 2024 | 67.08 | 67.40 | 66.12 | 66.98 | 883,842 | -0.49(-0.72%) |
Feb 02, 2024 | 67.21 | 67.67 | 66.82 | 67.47 | 877,007 | -0.41(-0.60%) |
Feb 01, 2024 | 67.05 | 67.90 | 66.47 | 67.88 | 583,738 | +1.03(+1.53%) |
Jan 31, 2024 | 68.06 | 68.47 | 66.64 | 66.85 | 842,570 | -0.99(-1.45%) |
Jan 30, 2024 | 68.32 | 68.69 | 67.72 | 67.84 | 1,065,523 | -1.06(-1.53%) |
Jan 29, 2024 | 68.94 | 69.01 | 67.96 | 68.89 | 912,048 | -0.09(-0.13%) |
Jan 26, 2024 | 69.92 | 69.96 | 68.91 | 68.98 | 715,528 | -0.72(-1.03%) |
Jan 25, 2024 | 69.34 | 69.90 | 69.06 | 69.70 | 850,937 | +1.04(+1.51%) |
Jan 24, 2024 | 68.97 | 69.25 | 67.98 | 68.66 | 635,091 | -0.42(-0.61%) |
Jan 23, 2024 | 69.07 | 69.43 | 68.31 | 69.08 | 1,113,261 | +0.27(+0.39%) |
Jan 22, 2024 | 67.49 | 68.91 | 67.18 | 68.81 | 906,668 | +1.69(+2.52%) |
Jan 19, 2024 | 67.30 | 67.45 | 66.57 | 67.12 | 741,383 | -0.15(-0.22%) |
Jan 18, 2024 | 67.28 | 67.63 | 66.78 | 67.27 | 473,470 | +0.19(+0.28%) |
Jan 17, 2024 | 67.16 | 67.90 | 66.72 | 67.08 | 466,642 | -0.92(-1.35%) |
Jan 16, 2024 | 67.36 | 68.23 | 67.13 | 68.00 | 703,324 | +0.04(+0.06%) |
Jan 12, 2024 | 67.29 | 68.09 | 67.00 | 67.96 | 1,029,044 | +1.21(+1.81%) |
Jan 11, 2024 | 66.52 | 66.88 | 65.74 | 66.75 | 489,591 | +0.39(+0.59%) |
Jan 10, 2024 | 66.90 | 66.94 | 65.80 | 66.36 | 598,895 | -0.68(-1.01%) |
Jan 09, 2024 | 67.10 | 67.66 | 66.89 | 67.04 | 736,348 | -0.37(-0.55%) |
Jan 08, 2024 | 67.18 | 67.81 | 67.08 | 67.41 | 766,043 | +0.08(+0.12%) |
Jan 05, 2024 | 67.41 | 68.43 | 67.03 | 67.33 | 1,033,393 | -0.51(-0.75%) |
Jan 04, 2024 | 67.03 | 68.15 | 66.80 | 67.84 | 830,194 | +0.72(+1.07%) |
Jan 03, 2024 | 67.93 | 68.45 | 67.11 | 67.12 | 1,052,736 | -1.67(-2.43%) |
Jan 02, 2024 | 67.97 | 69.08 | 67.59 | 68.79 | 784,165 | +0.62(+0.91%) |
Dec 29, 2023 | 68.25 | 68.57 | 68.09 | 68.18 | 532,284 | -0.15(-0.22%) |
Dec 28, 2023 | 68.13 | 68.50 | 67.91 | 68.33 | 502,594 | -0.10(-0.15%) |
Dec 27, 2023 | 67.99 | 68.49 | 67.92 | 68.43 | 745,035 | +0.62(+0.91%) |
Dec 26, 2023 | 68.11 | 68.28 | 67.80 | 67.81 | 455,588 | -0.28(-0.41%) |
Dec 22, 2023 | 68.01 | 68.56 | 67.71 | 68.09 | 439,445 | +0.23(+0.34%) |
Dec 21, 2023 | 68.08 | 68.16 | 67.27 | 67.86 | 530,408 | +0.30(+0.44%) |
Dec 20, 2023 | 68.60 | 68.73 | 67.50 | 67.56 | 716,774 | -1.16(-1.68%) |
Dec 19, 2023 | 68.99 | 69.24 | 68.57 | 68.71 | 657,254 | +0.12(+0.17%) |
Dec 18, 2023 | 68.12 | 68.75 | 67.74 | 68.60 | 888,357 | +0.71(+1.04%) |
Dec 15, 2023 | 68.22 | 68.63 | 67.25 | 67.89 | 2,651,441 | -0.68(-0.99%) |
Dec 14, 2023 | 67.92 | 68.98 | 67.59 | 68.57 | 1,255,755 | +1.73(+2.59%) |
Dec 13, 2023 | 65.50 | 66.90 | 65.03 | 66.83 | 1,029,256 | +1.20(+1.83%) |
Dec 12, 2023 | 65.65 | 66.05 | 65.29 | 65.63 | 610,188 | +0.00(+0.00%) |
Dec 11, 2023 | 64.63 | 65.84 | 64.29 | 65.63 | 973,300 | +0.91(+1.41%) |
Dec 08, 2023 | 64.77 | 65.51 | 64.23 | 64.72 | 981,323 | +0.03(+0.05%) |
Dec 07, 2023 | 64.66 | 65.20 | 64.36 | 64.69 | 911,537 | +0.03(+0.05%) |
Dec 06, 2023 | 64.20 | 64.69 | 64.06 | 64.66 | 964,595 | +0.60(+0.93%) |
Dec 05, 2023 | 63.35 | 64.53 | 63.35 | 64.07 | 1,339,487 | +0.32(+0.50%) |
Dec 04, 2023 | 60.87 | 63.85 | 60.87 | 63.75 | 1,801,653 | +2.72(+4.45%) |