Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 79.93 | 80.34 | 79.56 | 79.92 | 17,134 | +0.52(+0.65%) |
Feb 28, 2024 | 78.98 | 79.60 | 78.94 | 79.40 | 18,279 | +0.91(+1.16%) |
Feb 27, 2024 | 78.18 | 78.56 | 78.18 | 78.49 | 32,266 | +1.02(+1.31%) |
Feb 26, 2024 | 77.50 | 77.56 | 77.08 | 77.47 | 23,033 | -0.11(-0.14%) |
Feb 23, 2024 | 77.95 | 78.06 | 77.24 | 77.58 | 31,627 | +0.56(+0.73%) |
Feb 22, 2024 | 77.72 | 78.00 | 76.69 | 77.02 | 53,128 | +1.25(+1.64%) |
Feb 21, 2024 | 73.73 | 75.98 | 73.58 | 75.77 | 33,025 | +3.39(+4.69%) |
Feb 20, 2024 | 72.56 | 72.68 | 72.00 | 72.38 | 33,243 | -0.01(-0.01%) |
Feb 16, 2024 | 72.84 | 72.84 | 72.39 | 72.39 | 28,771 | +0.12(+0.16%) |
Feb 15, 2024 | 71.54 | 72.27 | 71.54 | 72.27 | 43,245 | +1.68(+2.38%) |
Feb 14, 2024 | 70.14 | 70.63 | 70.04 | 70.59 | 28,866 | +0.80(+1.15%) |
Feb 13, 2024 | 70.70 | 70.85 | 69.76 | 69.79 | 16,169 | -0.91(-1.29%) |
Feb 12, 2024 | 70.68 | 70.91 | 70.56 | 70.70 | 19,317 | +0.41(+0.58%) |
Feb 09, 2024 | 70.24 | 70.35 | 69.89 | 70.29 | 34,752 | +0.08(+0.11%) |
Feb 08, 2024 | 70.21 | 70.26 | 69.75 | 70.21 | 26,287 | +1.21(+1.76%) |
Feb 07, 2024 | 69.80 | 69.80 | 68.89 | 69.00 | 22,617 | +0.10(+0.15%) |
Feb 06, 2024 | 68.06 | 68.90 | 68.06 | 68.90 | 22,191 | +0.87(+1.28%) |
Feb 05, 2024 | 68.38 | 68.38 | 67.74 | 68.03 | 180,715 | -1.58(-2.26%) |
Feb 02, 2024 | 69.94 | 70.00 | 69.27 | 69.61 | 481,343 | +0.46(+0.67%) |
Feb 01, 2024 | 68.57 | 69.30 | 68.16 | 69.14 | 338,572 | +1.55(+2.29%) |
Jan 31, 2024 | 67.84 | 68.42 | 67.54 | 67.59 | 528,987 | +0.25(+0.37%) |
Jan 30, 2024 | 67.45 | 67.68 | 67.14 | 67.34 | 21,108 | +0.04(+0.07%) |
Jan 29, 2024 | 66.66 | 67.35 | 66.43 | 67.30 | 527,871 | +0.84(+1.26%) |
Jan 26, 2024 | 66.99 | 66.99 | 66.19 | 66.46 | 533,931 | +1.56(+2.40%) |
Jan 25, 2024 | 64.85 | 64.99 | 64.45 | 64.90 | 36,163 | -1.21(-1.83%) |
Jan 24, 2024 | 66.69 | 66.69 | 66.01 | 66.11 | 14,085 | +0.63(+0.97%) |
Jan 23, 2024 | 65.68 | 66.00 | 65.17 | 65.48 | 18,149 | +0.87(+1.35%) |
Jan 22, 2024 | 64.37 | 64.75 | 64.37 | 64.61 | 34,734 | -0.19(-0.29%) |
Jan 19, 2024 | 64.36 | 64.89 | 64.25 | 64.80 | 50,535 | -0.31(-0.48%) |
Jan 18, 2024 | 64.92 | 65.50 | 64.78 | 65.11 | 31,863 | +0.48(+0.74%) |
Jan 17, 2024 | 65.04 | 65.04 | 64.20 | 64.63 | 153,386 | -1.96(-2.94%) |
Jan 16, 2024 | 66.31 | 66.91 | 66.10 | 66.59 | 31,048 | -0.69(-1.03%) |
Jan 12, 2024 | 67.81 | 67.94 | 67.25 | 67.28 | 46,859 | -1.48(-2.16%) |
Jan 11, 2024 | 69.29 | 69.29 | 68.14 | 68.77 | 21,697 | -0.48(-0.70%) |
Jan 10, 2024 | 69.18 | 69.43 | 69.00 | 69.25 | 13,090 | -0.50(-0.72%) |
Jan 09, 2024 | 69.78 | 70.00 | 69.55 | 69.75 | 47,201 | -0.09(-0.13%) |
Jan 08, 2024 | 68.80 | 70.00 | 68.80 | 69.84 | 21,694 | +1.47(+2.15%) |
Jan 05, 2024 | 67.96 | 69.38 | 67.96 | 68.37 | 14,199 | +0.17(+0.25%) |
Jan 04, 2024 | 68.56 | 68.80 | 68.20 | 68.20 | 26,820 | +0.19(+0.28%) |
Jan 03, 2024 | 68.26 | 68.32 | 67.56 | 68.01 | 29,037 | -1.27(-1.84%) |
Jan 02, 2024 | 69.15 | 69.60 | 68.97 | 69.28 | 24,068 | +0.19(+0.27%) |
Dec 29, 2023 | 68.78 | 69.50 | 68.78 | 69.10 | 39,385 | +0.10(+0.14%) |
Dec 28, 2023 | 69.45 | 69.45 | 68.90 | 69.00 | 50,191 | -0.55(-0.79%) |
Dec 27, 2023 | 69.60 | 69.78 | 69.52 | 69.55 | 17,715 | -0.08(-0.11%) |
Dec 26, 2023 | 69.39 | 69.73 | 69.06 | 69.63 | 28,952 | +0.41(+0.60%) |
Dec 22, 2023 | 69.59 | 69.67 | 69.00 | 69.22 | 26,405 | +0.09(+0.12%) |
Dec 21, 2023 | 68.98 | 69.13 | 68.68 | 69.13 | 16,319 | +0.60(+0.88%) |
Dec 20, 2023 | 69.06 | 69.36 | 68.50 | 68.53 | 24,875 | -0.96(-1.38%) |
Dec 19, 2023 | 69.24 | 69.65 | 69.24 | 69.48 | 24,397 | -0.10(-0.14%) |
Dec 18, 2023 | 69.41 | 69.60 | 69.17 | 69.58 | 53,233 | -0.52(-0.74%) |
Dec 15, 2023 | 70.14 | 70.40 | 69.92 | 70.10 | 41,980 | +0.38(+0.54%) |
Dec 14, 2023 | 69.46 | 69.91 | 69.35 | 69.72 | 19,531 | +2.04(+3.02%) |
Dec 13, 2023 | 67.15 | 67.92 | 66.48 | 67.68 | 24,182 | -0.17(-0.24%) |
Dec 12, 2023 | 67.98 | 68.15 | 67.70 | 67.85 | 54,598 | -0.13(-0.20%) |
Dec 11, 2023 | 67.65 | 68.00 | 67.61 | 67.98 | 36,247 | +0.13(+0.19%) |
Dec 08, 2023 | 67.47 | 67.99 | 67.10 | 67.85 | 27,741 | +0.34(+0.50%) |
Dec 07, 2023 | 67.40 | 67.62 | 67.14 | 67.51 | 30,869 | +0.46(+0.69%) |
Dec 06, 2023 | 67.16 | 67.83 | 67.00 | 67.05 | 19,255 | +0.64(+0.96%) |
Dec 05, 2023 | 66.00 | 66.62 | 65.92 | 66.41 | 16,104 | +0.71(+1.08%) |
Dec 04, 2023 | 65.55 | 65.81 | 65.45 | 65.70 | 31,311 | +0.15(+0.23%) |