Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2024 | 75.46 | 64 | -2.17(-2.80%) | |||
Feb 27, 2024 | 78.83 | 78.83 | 77.63 | 77.63 | 2,225 | +0.64(+0.83%) |
Feb 22, 2024 | 76.99 | 58 | +3.63(+4.95%) | |||
Feb 21, 2024 | 73.36 | 73.36 | 73.36 | 73.36 | 218 | +0.17(+0.23%) |
Feb 20, 2024 | 73.35 | 73.35 | 72.65 | 73.19 | 991 | +1.02(+1.41%) |
Feb 16, 2024 | 72.10 | 72.65 | 72.10 | 72.17 | 701 | +2.42(+3.47%) |
Feb 15, 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 322 | +3.30(+4.97%) |
Feb 13, 2024 | 66.45 | 205 | -0.70(-1.05%) | |||
Feb 09, 2024 | 67.15 | 202 | -3.85(-5.42%) | |||
Feb 08, 2024 | 70.97 | 71.45 | 70.65 | 71.00 | 6,206 | -4.00(-5.33%) |
Feb 06, 2024 | 75.00 | 82 | +2.00(+2.74%) | |||
Feb 05, 2024 | 73.12 | 73.12 | 73.00 | 73.00 | 1,350 | +1.38(+1.93%) |
Feb 02, 2024 | 71.62 | 71.62 | 71.62 | 71.62 | 4,149 | -1.92(-2.61%) |
Feb 01, 2024 | 75.33 | 75.33 | 72.95 | 73.54 | 6,206 | -1.02(-1.37%) |
Jan 31, 2024 | 74.56 | 74.56 | 74.56 | 74.56 | 437 | -0.37(-0.49%) |
Jan 30, 2024 | 74.93 | 74.93 | 74.93 | 74.93 | 258 | -0.59(-0.78%) |
Jan 29, 2024 | 75.67 | 75.67 | 75.52 | 75.52 | 1,429 | -0.17(-0.22%) |
Jan 26, 2024 | 75.89 | 76.00 | 75.54 | 75.69 | 6,319 | +0.37(+0.49%) |
Jan 25, 2024 | 75.71 | 75.72 | 75.32 | 75.32 | 807 | -1.30(-1.70%) |
Jan 24, 2024 | 76.62 | 76.62 | 76.62 | 76.62 | 192 | +1.16(+1.54%) |
Jan 23, 2024 | 75.46 | 75.46 | 75.46 | 75.46 | 339 | +3.26(+4.52%) |
Jan 22, 2024 | 71.85 | 72.20 | 71.85 | 72.20 | 1,143 | +0.55(+0.77%) |
Jan 19, 2024 | 71.66 | 71.66 | 71.28 | 71.65 | 2,819 | -1.70(-2.32%) |
Jan 18, 2024 | 73.36 | 73.36 | 73.36 | 73.36 | 351 | +3.62(+5.20%) |
Jan 17, 2024 | 69.23 | 69.73 | 69.23 | 69.73 | 582 | -3.65(-4.97%) |
Jan 16, 2024 | 73.87 | 73.87 | 73.38 | 73.38 | 769 | +1.76(+2.46%) |
Jan 12, 2024 | 71.77 | 71.77 | 71.62 | 71.62 | 924 | +3.14(+4.59%) |
Jan 11, 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 278 | -1.51(-2.16%) |
Jan 09, 2024 | 69.99 | 81 | -3.06(-4.19%) | |||
Jan 08, 2024 | 73.70 | 73.70 | 72.68 | 73.05 | 9,015 | -2.21(-2.94%) |
Jan 05, 2024 | 77.38 | 77.38 | 74.92 | 75.26 | 1,738 | +1.04(+1.40%) |
Jan 04, 2024 | 74.22 | 74.22 | 74.22 | 74.22 | 1,338 | +2.74(+3.83%) |
Jan 03, 2024 | 71.48 | 71.48 | 71.48 | 71.48 | 435 | +1.07(+1.52%) |
Jan 02, 2024 | 70.40 | 70.41 | 70.40 | 70.41 | 1,899 | +0.80(+1.15%) |
Dec 29, 2023 | 69.65 | 69.65 | 67.62 | 69.61 | 1,351 | -0.21(-0.30%) |
Dec 28, 2023 | 70.10 | 70.10 | 69.82 | 69.82 | 1,343 | -0.41(-0.58%) |
Dec 27, 2023 | 70.20 | 71.00 | 70.07 | 70.23 | 2,599 | -1.57(-2.19%) |
Dec 26, 2023 | 72.00 | 72.20 | 71.31 | 71.80 | 8,989 | -0.60(-0.83%) |
Dec 22, 2023 | 71.20 | 72.40 | 71.20 | 72.40 | 2,100 | +3.01(+4.33%) |
Dec 21, 2023 | 69.39 | 69.39 | 69.39 | 69.39 | 496 | +1.47(+2.17%) |
Dec 20, 2023 | 68.30 | 68.30 | 67.92 | 67.92 | 5,574 | -0.26(-0.38%) |
Dec 19, 2023 | 66.85 | 68.18 | 66.83 | 68.18 | 7,236 | -0.52(-0.75%) |
Dec 18, 2023 | 68.60 | 68.70 | 68.60 | 68.70 | 6,740 | +2.91(+4.42%) |
Dec 15, 2023 | 64.34 | 66.19 | 64.34 | 65.79 | 7,494 | +3.37(+5.40%) |
Dec 12, 2023 | 62.42 | 64 | +1.94(+3.21%) | |||
Dec 11, 2023 | 60.42 | 60.48 | 60.42 | 60.48 | 937 | +1.83(+3.12%) |
Dec 08, 2023 | 58.65 | 58.65 | 58.65 | 58.65 | 282 | -0.10(-0.17%) |
Dec 07, 2023 | 58.75 | 58.75 | 58.72 | 58.75 | 1,013 | -1.40(-2.33%) |
Dec 06, 2023 | 60.15 | 60.15 | 60.15 | 60.15 | 238 | +0.50(+0.85%) |
Dec 05, 2023 | 59.65 | 59.65 | 59.65 | 59.65 | 282 | -0.77(-1.28%) |
Dec 04, 2023 | 60.42 | 60.42 | 60.42 | 60.42 | 267 | +0.46(+0.77%) |