Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 67.81 | 67.83 | 67.16 | 67.25 | 683,181 | -0.37(-0.55%) |
Feb 28, 2024 | 67.13 | 67.74 | 67.09 | 67.62 | 274,272 | +0.28(+0.42%) |
Feb 27, 2024 | 67.13 | 67.36 | 66.83 | 67.34 | 398,879 | +0.32(+0.48%) |
Feb 26, 2024 | 66.78 | 67.39 | 66.78 | 67.02 | 330,698 | -0.27(-0.40%) |
Feb 23, 2024 | 67.19 | 67.45 | 67.03 | 67.29 | 264,470 | +0.30(+0.45%) |
Feb 22, 2024 | 66.75 | 67.22 | 65.90 | 66.99 | 497,626 | +0.67(+1.01%) |
Feb 21, 2024 | 65.78 | 66.60 | 65.78 | 66.32 | 477,343 | +0.05(+0.08%) |
Feb 20, 2024 | 65.64 | 66.27 | 65.12 | 66.27 | 751,018 | +0.40(+0.61%) |
Feb 16, 2024 | 66.19 | 66.58 | 65.79 | 65.87 | 500,723 | -0.28(-0.42%) |
Feb 15, 2024 | 65.89 | 66.62 | 65.89 | 66.15 | 459,174 | +0.29(+0.44%) |
Feb 14, 2024 | 66.02 | 66.25 | 65.60 | 65.86 | 358,440 | +0.33(+0.50%) |
Feb 13, 2024 | 66.40 | 67.02 | 65.04 | 65.53 | 490,477 | -1.67(-2.49%) |
Feb 12, 2024 | 66.65 | 67.56 | 66.60 | 67.20 | 422,709 | +0.55(+0.83%) |
Feb 09, 2024 | 66.25 | 66.72 | 65.52 | 66.65 | 354,200 | +0.34(+0.51%) |
Feb 08, 2024 | 66.09 | 66.50 | 65.84 | 66.31 | 478,415 | +0.34(+0.52%) |
Feb 07, 2024 | 65.83 | 66.26 | 65.44 | 65.97 | 479,816 | +0.26(+0.40%) |
Feb 06, 2024 | 65.83 | 66.03 | 65.30 | 65.71 | 518,701 | -0.14(-0.21%) |
Feb 05, 2024 | 66.43 | 66.59 | 65.54 | 65.85 | 620,017 | -0.80(-1.20%) |
Feb 02, 2024 | 66.32 | 66.83 | 65.93 | 66.65 | 604,365 | +0.33(+0.50%) |
Feb 01, 2024 | 64.95 | 66.37 | 64.14 | 66.32 | 879,771 | +3.08(+4.87%) |
Jan 31, 2024 | 64.07 | 64.36 | 63.12 | 63.24 | 1,286,966 | -1.00(-1.56%) |
Jan 30, 2024 | 64.09 | 64.35 | 64.00 | 64.24 | 471,805 | -0.12(-0.19%) |
Jan 29, 2024 | 63.54 | 64.37 | 63.54 | 64.36 | 550,662 | +0.46(+0.72%) |
Jan 26, 2024 | 64.21 | 64.38 | 63.77 | 63.90 | 354,463 | -0.02(-0.03%) |
Jan 25, 2024 | 64.66 | 64.80 | 63.31 | 63.92 | 649,448 | -0.67(-1.04%) |
Jan 24, 2024 | 64.79 | 65.18 | 64.19 | 64.59 | 2,327,360 | +0.81(+1.27%) |
Jan 23, 2024 | 64.42 | 64.44 | 63.53 | 63.78 | 499,181 | -0.64(-0.99%) |
Jan 22, 2024 | 63.86 | 64.44 | 63.67 | 64.42 | 670,217 | +0.93(+1.46%) |
Jan 19, 2024 | 63.14 | 63.64 | 62.87 | 63.49 | 532,665 | +0.50(+0.79%) |
Jan 18, 2024 | 62.95 | 63.66 | 62.48 | 62.99 | 794,142 | +0.12(+0.19%) |
Jan 17, 2024 | 62.34 | 63.20 | 62.34 | 62.87 | 581,758 | -0.27(-0.43%) |
Jan 16, 2024 | 63.12 | 63.47 | 62.67 | 63.14 | 458,219 | -0.56(-0.88%) |
Jan 12, 2024 | 63.72 | 64.26 | 63.58 | 63.70 | 422,443 | +0.25(+0.39%) |
Jan 11, 2024 | 62.80 | 63.59 | 62.76 | 63.45 | 767,388 | +0.55(+0.87%) |
Jan 10, 2024 | 62.41 | 63.01 | 62.35 | 62.90 | 686,746 | +0.42(+0.67%) |
Jan 09, 2024 | 63.01 | 63.30 | 62.41 | 62.48 | 798,017 | -0.86(-1.36%) |
Jan 08, 2024 | 63.21 | 63.49 | 62.67 | 63.34 | 770,399 | +0.44(+0.70%) |
Jan 05, 2024 | 62.54 | 63.10 | 62.54 | 62.90 | 560,011 | +0.12(+0.19%) |
Jan 04, 2024 | 62.28 | 63.22 | 61.58 | 62.78 | 942,882 | +0.57(+0.92%) |
Jan 03, 2024 | 62.77 | 62.82 | 62.21 | 62.21 | 612,197 | -0.71(-1.13%) |
Jan 02, 2024 | 63.06 | 63.22 | 62.50 | 62.92 | 661,705 | -0.63(-0.99%) |
Dec 29, 2023 | 63.81 | 64.06 | 63.39 | 63.55 | 419,510 | -0.37(-0.58%) |
Dec 28, 2023 | 64.35 | 64.41 | 63.87 | 63.92 | 394,903 | -0.22(-0.34%) |
Dec 27, 2023 | 64.06 | 64.42 | 63.62 | 64.14 | 460,111 | +0.02(+0.03%) |
Dec 26, 2023 | 64.11 | 64.47 | 63.81 | 64.12 | 386,362 | -0.01(-0.02%) |
Dec 22, 2023 | 64.13 | 64.48 | 63.93 | 64.13 | 335,676 | +0.16(+0.25%) |
Dec 21, 2023 | 63.66 | 64.13 | 63.20 | 63.97 | 648,450 | +0.83(+1.32%) |
Dec 20, 2023 | 63.27 | 64.24 | 63.00 | 63.14 | 682,115 | -0.07(-0.11%) |
Dec 19, 2023 | 62.68 | 63.44 | 62.47 | 63.21 | 751,639 | +0.53(+0.84%) |
Dec 18, 2023 | 62.12 | 62.75 | 61.76 | 62.68 | 598,151 | +1.12(+1.82%) |
Dec 15, 2023 | 62.19 | 62.80 | 61.45 | 61.56 | 1,672,271 | -0.91(-1.46%) |
Dec 14, 2023 | 61.83 | 62.80 | 61.61 | 62.47 | 657,108 | +1.11(+1.81%) |
Dec 13, 2023 | 60.12 | 61.48 | 60.12 | 61.36 | 533,454 | +1.23(+2.05%) |
Dec 12, 2023 | 60.08 | 60.34 | 59.76 | 60.13 | 580,597 | +0.09(+0.15%) |
Dec 11, 2023 | 59.81 | 60.19 | 59.53 | 60.04 | 332,625 | +0.23(+0.38%) |
Dec 08, 2023 | 59.41 | 60.00 | 59.34 | 59.81 | 444,476 | +0.32(+0.53%) |
Dec 07, 2023 | 59.18 | 59.67 | 59.06 | 59.49 | 316,948 | +0.33(+0.55%) |
Dec 06, 2023 | 59.40 | 59.77 | 59.11 | 59.17 | 578,782 | -0.03(-0.05%) |
Dec 05, 2023 | 59.44 | 59.63 | 58.99 | 59.20 | 671,900 | -0.50(-0.83%) |
Dec 04, 2023 | 59.07 | 59.77 | 59.07 | 59.69 | 466,679 | +0.24(+0.40%) |