Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 72.98 | 72.98 | 70.86 | 70.86 | 2,080 | +0.86(+1.23%) |
Feb 28, 2024 | 69.09 | 70.11 | 68.78 | 70.00 | 1,143 | +1.20(+1.74%) |
Feb 27, 2024 | 70.77 | 70.77 | 68.80 | 68.80 | 1,800 | -1.98(-2.80%) |
Feb 26, 2024 | 69.07 | 70.78 | 69.07 | 70.78 | 2,443 | +1.53(+2.22%) |
Feb 23, 2024 | 70.63 | 70.63 | 69.25 | 69.25 | 2,933 | -0.55(-0.79%) |
Feb 22, 2024 | 70.28 | 70.30 | 69.80 | 69.80 | 22,201 | +2.10(+3.11%) |
Feb 21, 2024 | 68.07 | 68.83 | 67.69 | 67.69 | 2,376 | +1.21(+1.82%) |
Feb 20, 2024 | 66.75 | 68.21 | 66.48 | 66.48 | 1,998 | -0.94(-1.39%) |
Feb 16, 2024 | 67.55 | 68.77 | 66.67 | 67.42 | 4,567 | +1.08(+1.63%) |
Feb 15, 2024 | 66.19 | 67.08 | 66.19 | 66.33 | 21,537 | +1.42(+2.19%) |
Feb 14, 2024 | 64.81 | 65.98 | 64.08 | 64.91 | 6,362 | +0.23(+0.36%) |
Feb 13, 2024 | 64.50 | 64.68 | 64.48 | 64.68 | 2,522 | -2.08(-3.12%) |
Feb 12, 2024 | 67.10 | 67.88 | 66.64 | 66.77 | 1,621 | +0.99(+1.50%) |
Feb 09, 2024 | 66.94 | 66.94 | 65.78 | 65.78 | 759 | -1.87(-2.77%) |
Feb 08, 2024 | 66.86 | 67.65 | 66.86 | 67.65 | 1,979 | +0.41(+0.61%) |
Feb 07, 2024 | 66.80 | 67.24 | 66.80 | 67.24 | 695 | +1.99(+3.05%) |
Feb 06, 2024 | 66.68 | 66.68 | 65.25 | 65.25 | 1,061 | +1.35(+2.12%) |
Feb 05, 2024 | 65.25 | 65.25 | 63.78 | 63.90 | 1,569 | -3.70(-5.48%) |
Feb 02, 2024 | 66.67 | 67.60 | 66.67 | 67.60 | 1,161 | -0.75(-1.10%) |
Feb 01, 2024 | 67.16 | 68.35 | 67.16 | 68.35 | 322 | +1.18(+1.76%) |
Jan 31, 2024 | 67.77 | 67.77 | 67.17 | 67.17 | 592 | -0.95(-1.39%) |
Jan 30, 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 203 | +1.13(+1.69%) |
Jan 29, 2024 | 66.74 | 66.99 | 66.74 | 66.99 | 263 | -0.40(-0.59%) |
Jan 26, 2024 | 66.75 | 67.68 | 66.75 | 67.39 | 6,404 | +1.34(+2.02%) |
Jan 25, 2024 | 65.67 | 66.10 | 63.38 | 66.05 | 8,732 | +3.75(+6.02%) |
Jan 24, 2024 | 62.78 | 62.78 | 62.30 | 62.30 | 411 | +1.15(+1.88%) |
Jan 23, 2024 | 62.70 | 62.70 | 60.40 | 61.15 | 1,558 | +0.10(+0.16%) |
Jan 22, 2024 | 62.34 | 62.34 | 61.05 | 61.05 | 1,224 | -0.91(-1.47%) |
Jan 19, 2024 | 61.72 | 61.97 | 61.72 | 61.96 | 1,174 | -0.47(-0.75%) |
Jan 18, 2024 | 62.43 | 62.43 | 62.43 | 62.43 | 206 | +2.18(+3.62%) |
Jan 17, 2024 | 60.12 | 61.41 | 59.60 | 60.25 | 3,321 | -1.85(-2.98%) |
Jan 16, 2024 | 62.50 | 62.58 | 60.95 | 62.10 | 6,677 | -0.64(-1.02%) |
Jan 12, 2024 | 63.22 | 63.39 | 62.62 | 62.73 | 1,712 | -0.04(-0.06%) |
Jan 11, 2024 | 63.34 | 63.34 | 62.77 | 62.77 | 5,444 | -0.23(-0.36%) |
Jan 10, 2024 | 63.09 | 63.09 | 63.00 | 63.00 | 8,717 | -2.23(-3.42%) |
Jan 08, 2024 | 65.23 | 172 | -0.74(-1.12%) | |||
Jan 05, 2024 | 65.97 | 66.74 | 65.97 | 65.97 | 787 | -1.60(-2.37%) |
Jan 04, 2024 | 66.38 | 67.57 | 66.38 | 67.57 | 3,737 | +0.49(+0.73%) |
Jan 03, 2024 | 67.08 | 67.08 | 66.92 | 67.08 | 1,079 | -1.07(-1.57%) |
Jan 02, 2024 | 67.30 | 68.15 | 67.30 | 68.15 | 2,478 | -2.35(-3.33%) |
Dec 29, 2023 | 70.50 | 70.50 | 70.50 | 70.50 | 416 | -0.21(-0.30%) |
Dec 28, 2023 | 70.71 | 70.71 | 70.71 | 70.71 | 114 | +0.60(+0.86%) |
Dec 27, 2023 | 70.84 | 70.84 | 69.84 | 70.11 | 1,259 | +2.56(+3.79%) |
Dec 26, 2023 | 69.36 | 69.36 | 67.55 | 67.55 | 362 | -2.84(-4.03%) |
Dec 22, 2023 | 70.39 | 70.39 | 70.39 | 70.39 | 202 | +1.07(+1.54%) |
Dec 21, 2023 | 69.72 | 69.72 | 69.32 | 69.32 | 342 | +0.04(+0.06%) |
Dec 20, 2023 | 70.55 | 70.70 | 69.28 | 69.28 | 4,824 | +0.89(+1.30%) |
Dec 19, 2023 | 69.98 | 70.18 | 68.13 | 68.39 | 3,128 | -0.61(-0.88%) |
Dec 18, 2023 | 68.25 | 69.01 | 68.25 | 69.00 | 735 | -0.70(-1.00%) |
Dec 15, 2023 | 69.70 | 70.08 | 69.70 | 69.70 | 404 | -0.74(-1.05%) |
Dec 14, 2023 | 70.44 | 70.44 | 67.25 | 70.44 | 3,007 | +7.36(+11.68%) |
Dec 13, 2023 | 63.38 | 63.38 | 62.60 | 63.08 | 1,734 | +0.87(+1.39%) |
Dec 12, 2023 | 64.33 | 64.33 | 62.21 | 62.21 | 3,294 | -1.50(-2.35%) |
Dec 11, 2023 | 64.87 | 64.87 | 63.71 | 63.71 | 3,629 | -0.64(-1.00%) |
Dec 08, 2023 | 64.35 | 64.35 | 64.35 | 64.35 | 121 | +3.11(+5.08%) |
Dec 07, 2023 | 61.50 | 61.59 | 61.24 | 61.24 | 2,773 | +0.39(+0.64%) |
Dec 06, 2023 | 60.85 | 60.85 | 60.85 | 60.85 | 12,691 | +1.28(+2.15%) |
Dec 05, 2023 | 60.26 | 60.26 | 59.57 | 59.57 | 567 | -2.64(-4.24%) |
Dec 04, 2023 | 62.65 | 63.08 | 62.21 | 62.21 | 8,448 | -1.15(-1.82%) |