Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 64.01 | 64.13 | 62.97 | 63.19 | 155,838 | -0.02(-0.04%) |
Feb 28, 2024 | 62.84 | 63.74 | 62.46 | 63.21 | 149,680 | -0.04(-0.06%) |
Feb 27, 2024 | 63.03 | 63.57 | 62.69 | 63.25 | 124,544 | +0.45(+0.71%) |
Feb 26, 2024 | 63.74 | 63.74 | 62.47 | 62.81 | 159,352 | -1.25(-1.95%) |
Feb 23, 2024 | 64.03 | 64.43 | 63.94 | 64.06 | 116,885 | +0.03(+0.05%) |
Feb 22, 2024 | 64.48 | 64.91 | 63.28 | 64.03 | 150,909 | -1.11(-1.71%) |
Feb 21, 2024 | 65.04 | 65.55 | 64.83 | 65.14 | 162,909 | +0.58(+0.89%) |
Feb 20, 2024 | 64.29 | 66.01 | 64.29 | 64.56 | 192,568 | -0.30(-0.46%) |
Feb 16, 2024 | 65.29 | 65.59 | 64.71 | 64.86 | 166,776 | -0.43(-0.65%) |
Feb 15, 2024 | 64.38 | 65.50 | 64.38 | 65.29 | 125,160 | +0.97(+1.51%) |
Feb 14, 2024 | 64.29 | 64.37 | 63.68 | 64.31 | 125,985 | +0.50(+0.78%) |
Feb 13, 2024 | 64.71 | 65.10 | 63.62 | 63.82 | 200,909 | -1.83(-2.78%) |
Feb 12, 2024 | 64.98 | 65.79 | 64.52 | 65.65 | 156,750 | +0.67(+1.02%) |
Feb 09, 2024 | 63.81 | 64.99 | 63.81 | 64.98 | 166,336 | +0.82(+1.28%) |
Feb 08, 2024 | 63.88 | 64.21 | 63.27 | 64.16 | 144,651 | +0.29(+0.45%) |
Feb 07, 2024 | 63.07 | 64.19 | 62.59 | 63.87 | 182,985 | +0.97(+1.55%) |
Feb 06, 2024 | 61.67 | 63.04 | 61.67 | 62.89 | 272,470 | +1.12(+1.82%) |
Feb 05, 2024 | 63.14 | 63.14 | 61.70 | 61.77 | 176,603 | -2.10(-3.28%) |
Feb 02, 2024 | 64.41 | 65.04 | 63.26 | 63.87 | 132,219 | -1.32(-2.03%) |
Feb 01, 2024 | 64.08 | 65.23 | 63.83 | 65.19 | 203,539 | +1.13(+1.77%) |
Jan 31, 2024 | 66.00 | 66.19 | 63.92 | 64.06 | 301,933 | -1.34(-2.05%) |
Jan 30, 2024 | 65.65 | 65.86 | 65.06 | 65.40 | 115,835 | -0.11(-0.17%) |
Jan 29, 2024 | 65.20 | 65.72 | 64.67 | 65.51 | 217,027 | +0.31(+0.47%) |
Jan 26, 2024 | 65.94 | 66.22 | 65.15 | 65.20 | 119,378 | -0.26(-0.39%) |
Jan 25, 2024 | 65.83 | 65.99 | 65.19 | 65.46 | 157,596 | +0.22(+0.33%) |
Jan 24, 2024 | 67.40 | 67.47 | 65.18 | 65.24 | 168,136 | -1.66(-2.48%) |
Jan 23, 2024 | 68.00 | 68.23 | 66.43 | 66.90 | 174,037 | -1.30(-1.91%) |
Jan 22, 2024 | 68.81 | 69.13 | 67.64 | 68.20 | 145,725 | -0.51(-0.74%) |
Jan 19, 2024 | 69.43 | 69.43 | 68.62 | 68.71 | 128,080 | -0.46(-0.66%) |
Jan 18, 2024 | 69.85 | 69.85 | 68.50 | 69.16 | 206,073 | -0.88(-1.26%) |
Jan 17, 2024 | 68.94 | 70.13 | 68.81 | 70.05 | 179,503 | +0.60(+0.86%) |
Jan 16, 2024 | 70.18 | 70.85 | 69.28 | 69.45 | 189,863 | -1.23(-1.74%) |
Jan 12, 2024 | 70.58 | 70.88 | 70.34 | 70.68 | 116,708 | +0.68(+0.96%) |
Jan 11, 2024 | 70.48 | 70.57 | 69.24 | 70.01 | 185,509 | -1.10(-1.55%) |
Jan 10, 2024 | 71.24 | 71.24 | 70.36 | 71.11 | 145,753 | -0.21(-0.29%) |
Jan 09, 2024 | 71.64 | 71.64 | 70.81 | 71.32 | 145,174 | -0.31(-0.43%) |
Jan 08, 2024 | 70.94 | 71.83 | 70.30 | 71.63 | 147,031 | +0.51(+0.71%) |
Jan 05, 2024 | 70.95 | 72.20 | 70.73 | 71.12 | 142,822 | -0.53(-0.73%) |
Jan 04, 2024 | 72.80 | 73.12 | 71.60 | 71.65 | 114,104 | -0.76(-1.06%) |
Jan 03, 2024 | 71.94 | 73.35 | 71.89 | 72.41 | 181,194 | +0.12(+0.16%) |
Jan 02, 2024 | 71.33 | 72.62 | 71.33 | 72.29 | 169,956 | +0.47(+0.65%) |
Dec 29, 2023 | 72.26 | 72.26 | 71.27 | 71.82 | 156,512 | -0.13(-0.18%) |
Dec 28, 2023 | 72.45 | 72.97 | 71.49 | 71.95 | 1,404,595 | -0.56(-0.77%) |
Dec 27, 2023 | 71.68 | 72.68 | 70.96 | 72.51 | 356,022 | +0.38(+0.52%) |
Dec 26, 2023 | 71.33 | 72.69 | 70.96 | 72.13 | 157,551 | +1.14(+1.61%) |
Dec 22, 2023 | 71.11 | 71.64 | 70.84 | 70.99 | 146,576 | +0.40(+0.56%) |
Dec 21, 2023 | 70.46 | 71.03 | 69.39 | 70.59 | 257,620 | +0.38(+0.54%) |
Dec 20, 2023 | 71.55 | 72.06 | 70.05 | 70.22 | 293,546 | -1.49(-2.08%) |
Dec 19, 2023 | 72.03 | 72.13 | 70.81 | 71.71 | 236,281 | +0.11(+0.15%) |
Dec 18, 2023 | 73.17 | 73.17 | 71.22 | 71.60 | 198,029 | -1.35(-1.85%) |
Dec 15, 2023 | 73.93 | 74.58 | 72.77 | 72.94 | 359,529 | -0.67(-0.91%) |
Dec 14, 2023 | 74.55 | 75.21 | 73.32 | 73.61 | 182,218 | -0.44(-0.59%) |
Dec 13, 2023 | 71.56 | 74.11 | 70.90 | 74.05 | 249,944 | +2.85(+4.00%) |
Dec 12, 2023 | 72.47 | 72.47 | 70.97 | 71.20 | 165,199 | -0.98(-1.36%) |
Dec 11, 2023 | 71.87 | 72.50 | 71.70 | 72.18 | 179,202 | +0.07(+0.10%) |
Dec 08, 2023 | 72.63 | 72.77 | 71.20 | 72.11 | 142,381 | -0.89(-1.22%) |
Dec 07, 2023 | 74.20 | 74.37 | 72.75 | 73.01 | 117,755 | -0.96(-1.30%) |
Dec 06, 2023 | 74.23 | 74.54 | 73.16 | 73.97 | 127,925 | +0.15(+0.20%) |
Dec 05, 2023 | 74.09 | 74.09 | 73.16 | 73.82 | 84,567 | -0.21(-0.28%) |
Dec 04, 2023 | 73.58 | 74.22 | 73.25 | 74.03 | 119,591 | +0.33(+0.44%) |