Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 70.14 | 70.14 | 68.76 | 69.58 | 196,313 | +0.00(+0.00%) |
Feb 28, 2024 | 69.52 | 70.36 | 68.78 | 69.58 | 171,734 | -0.28(-0.40%) |
Feb 27, 2024 | 70.00 | 70.01 | 69.19 | 69.86 | 168,696 | -0.12(-0.17%) |
Feb 26, 2024 | 69.50 | 70.44 | 69.19 | 69.98 | 153,812 | +0.26(+0.37%) |
Feb 23, 2024 | 69.55 | 70.00 | 69.41 | 69.72 | 167,680 | +0.32(+0.46%) |
Feb 22, 2024 | 68.87 | 69.59 | 68.66 | 69.40 | 200,681 | +0.11(+0.16%) |
Feb 21, 2024 | 68.74 | 69.30 | 67.94 | 69.29 | 164,877 | +0.53(+0.77%) |
Feb 20, 2024 | 68.54 | 69.57 | 68.48 | 68.76 | 185,063 | -0.38(-0.55%) |
Feb 16, 2024 | 68.81 | 69.58 | 68.61 | 69.14 | 188,174 | +0.36(+0.52%) |
Feb 15, 2024 | 67.95 | 69.31 | 67.83 | 68.78 | 293,293 | +1.08(+1.60%) |
Feb 14, 2024 | 66.60 | 68.49 | 66.41 | 67.70 | 348,290 | +1.14(+1.71%) |
Feb 13, 2024 | 66.76 | 67.74 | 66.14 | 66.56 | 311,065 | -1.39(-2.05%) |
Feb 12, 2024 | 68.75 | 69.08 | 66.32 | 67.95 | 425,781 | -0.72(-1.05%) |
Feb 09, 2024 | 69.00 | 69.00 | 67.64 | 68.67 | 291,307 | -0.13(-0.19%) |
Feb 08, 2024 | 65.63 | 69.30 | 60.00 | 68.80 | 676,536 | +5.89(+9.36%) |
Feb 07, 2024 | 62.80 | 63.31 | 62.29 | 62.91 | 239,036 | +0.01(+0.02%) |
Feb 06, 2024 | 61.75 | 63.34 | 61.75 | 62.90 | 213,939 | +1.06(+1.71%) |
Feb 05, 2024 | 61.46 | 62.17 | 61.38 | 61.84 | 189,841 | -0.04(-0.06%) |
Feb 02, 2024 | 61.72 | 62.44 | 61.61 | 61.88 | 220,372 | -0.65(-1.04%) |
Feb 01, 2024 | 61.95 | 62.90 | 61.56 | 62.53 | 254,639 | +0.99(+1.61%) |
Jan 31, 2024 | 63.13 | 63.13 | 61.06 | 61.54 | 296,743 | -1.23(-1.96%) |
Jan 30, 2024 | 63.53 | 63.53 | 62.48 | 62.77 | 250,620 | -0.73(-1.15%) |
Jan 29, 2024 | 62.80 | 63.56 | 62.29 | 63.50 | 361,390 | +0.56(+0.89%) |
Jan 26, 2024 | 63.00 | 63.32 | 62.42 | 62.94 | 239,342 | +0.29(+0.46%) |
Jan 25, 2024 | 62.08 | 62.65 | 61.64 | 62.65 | 259,863 | +1.18(+1.92%) |
Jan 24, 2024 | 62.15 | 62.15 | 61.05 | 61.47 | 275,690 | -0.09(-0.15%) |
Jan 23, 2024 | 61.51 | 61.84 | 60.72 | 61.56 | 295,691 | +0.44(+0.72%) |
Jan 22, 2024 | 60.05 | 61.23 | 59.38 | 61.12 | 305,820 | +1.59(+2.67%) |
Jan 19, 2024 | 58.95 | 59.59 | 58.22 | 59.53 | 181,187 | +0.77(+1.31%) |
Jan 18, 2024 | 58.80 | 58.95 | 58.30 | 58.76 | 156,091 | -0.07(-0.12%) |
Jan 17, 2024 | 58.58 | 59.81 | 58.48 | 58.83 | 161,644 | -0.22(-0.37%) |
Jan 16, 2024 | 59.37 | 59.66 | 58.89 | 59.05 | 196,978 | -0.50(-0.84%) |
Jan 12, 2024 | 59.62 | 60.45 | 59.03 | 59.55 | 105,614 | +0.66(+1.12%) |
Jan 11, 2024 | 59.83 | 59.89 | 58.84 | 58.89 | 225,232 | -0.90(-1.51%) |
Jan 10, 2024 | 59.31 | 59.84 | 58.82 | 59.79 | 180,262 | +0.29(+0.49%) |
Jan 09, 2024 | 58.76 | 59.84 | 58.59 | 59.50 | 184,133 | +0.23(+0.39%) |
Jan 08, 2024 | 58.84 | 59.30 | 58.18 | 59.27 | 184,529 | +0.44(+0.75%) |
Jan 05, 2024 | 60.12 | 60.61 | 57.95 | 58.83 | 231,294 | -1.88(-3.10%) |
Jan 04, 2024 | 60.65 | 61.16 | 60.33 | 60.71 | 204,371 | +0.27(+0.45%) |
Jan 03, 2024 | 62.48 | 62.48 | 60.42 | 60.44 | 283,161 | -1.55(-2.50%) |
Jan 02, 2024 | 60.95 | 61.99 | 60.95 | 61.99 | 253,947 | +0.77(+1.26%) |
Dec 29, 2023 | 62.02 | 62.02 | 60.80 | 61.22 | 220,087 | -0.60(-0.97%) |
Dec 28, 2023 | 61.56 | 62.03 | 60.98 | 61.82 | 292,643 | -0.04(-0.06%) |
Dec 27, 2023 | 61.86 | 62.22 | 61.34 | 61.86 | 217,809 | +0.13(+0.21%) |
Dec 26, 2023 | 61.92 | 62.25 | 61.35 | 61.73 | 191,636 | -0.21(-0.34%) |
Dec 22, 2023 | 62.02 | 62.67 | 61.75 | 61.94 | 220,077 | +0.25(+0.41%) |
Dec 21, 2023 | 61.17 | 61.72 | 60.48 | 61.69 | 159,700 | +1.06(+1.75%) |
Dec 20, 2023 | 61.13 | 61.94 | 60.45 | 60.63 | 237,709 | -0.33(-0.54%) |
Dec 19, 2023 | 60.64 | 61.42 | 60.64 | 60.96 | 259,765 | +0.58(+0.96%) |
Dec 18, 2023 | 60.28 | 60.50 | 59.46 | 60.38 | 239,528 | +0.46(+0.77%) |
Dec 15, 2023 | 60.93 | 60.93 | 59.31 | 59.92 | 760,466 | -1.05(-1.72%) |
Dec 14, 2023 | 61.12 | 61.62 | 60.31 | 60.97 | 298,802 | +0.39(+0.64%) |
Dec 13, 2023 | 59.85 | 60.65 | 59.18 | 60.58 | 283,683 | +0.62(+1.03%) |
Dec 12, 2023 | 59.68 | 60.22 | 59.20 | 59.96 | 145,803 | +0.53(+0.89%) |
Dec 11, 2023 | 59.77 | 59.87 | 59.31 | 59.43 | 147,518 | -0.15(-0.25%) |
Dec 08, 2023 | 60.15 | 60.27 | 59.44 | 59.58 | 158,533 | -0.29(-0.48%) |
Dec 07, 2023 | 59.28 | 60.27 | 58.30 | 59.87 | 248,799 | +0.70(+1.18%) |
Dec 06, 2023 | 59.90 | 60.44 | 59.14 | 59.17 | 201,029 | -0.80(-1.33%) |
Dec 05, 2023 | 60.64 | 61.22 | 59.92 | 59.97 | 214,884 | -0.58(-0.96%) |
Dec 04, 2023 | 58.69 | 60.87 | 58.69 | 60.55 | 216,213 | +1.94(+3.31%) |