Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 66.61 | 67.68 | 66.16 | 66.74 | 1,005,268 | +0.33(+0.49%) |
Feb 28, 2024 | 66.73 | 67.68 | 66.03 | 66.41 | 881,251 | -0.44(-0.65%) |
Feb 27, 2024 | 67.36 | 67.47 | 66.36 | 66.85 | 613,065 | -0.79(-1.16%) |
Feb 26, 2024 | 66.42 | 68.33 | 65.82 | 67.63 | 778,275 | +1.60(+2.42%) |
Feb 23, 2024 | 66.31 | 66.82 | 64.75 | 66.03 | 666,969 | -0.51(-0.76%) |
Feb 22, 2024 | 65.45 | 66.79 | 64.12 | 66.54 | 1,109,613 | +0.33(+0.50%) |
Feb 21, 2024 | 65.47 | 67.04 | 65.32 | 66.21 | 1,204,120 | +0.47(+0.71%) |
Feb 20, 2024 | 68.27 | 68.28 | 65.53 | 65.74 | 1,944,249 | -3.37(-4.88%) |
Feb 16, 2024 | 71.23 | 71.38 | 68.69 | 69.11 | 1,389,879 | -0.85(-1.22%) |
Feb 15, 2024 | 65.55 | 70.14 | 65.12 | 69.97 | 2,440,942 | +4.10(+6.22%) |
Feb 14, 2024 | 67.07 | 68.49 | 64.62 | 65.87 | 2,083,149 | -1.17(-1.75%) |
Feb 13, 2024 | 67.11 | 67.57 | 66.17 | 67.04 | 1,307,725 | -0.63(-0.93%) |
Feb 12, 2024 | 66.16 | 68.22 | 65.91 | 67.67 | 1,731,385 | +2.25(+3.43%) |
Feb 09, 2024 | 65.94 | 66.29 | 65.25 | 65.42 | 1,173,252 | -0.26(-0.39%) |
Feb 08, 2024 | 65.53 | 66.57 | 65.22 | 65.68 | 1,194,289 | -0.54(-0.81%) |
Feb 07, 2024 | 64.82 | 67.28 | 63.80 | 66.22 | 1,593,595 | +1.20(+1.85%) |
Feb 06, 2024 | 65.77 | 67.33 | 64.44 | 65.02 | 1,104,240 | -1.02(-1.55%) |
Feb 05, 2024 | 66.11 | 66.62 | 65.20 | 66.04 | 892,217 | -0.40(-0.60%) |
Feb 02, 2024 | 67.57 | 68.01 | 66.41 | 66.44 | 1,620,676 | -1.20(-1.78%) |
Feb 01, 2024 | 71.32 | 72.46 | 64.02 | 67.64 | 4,128,676 | -2.64(-3.76%) |
Jan 31, 2024 | 70.82 | 71.05 | 69.51 | 70.29 | 1,146,588 | -0.90(-1.27%) |
Jan 30, 2024 | 69.59 | 71.51 | 69.59 | 71.19 | 1,169,386 | +0.85(+1.22%) |
Jan 29, 2024 | 71.78 | 72.32 | 69.15 | 70.34 | 1,593,611 | -0.89(-1.26%) |
Jan 26, 2024 | 68.55 | 71.24 | 68.32 | 71.23 | 1,794,534 | +2.88(+4.22%) |
Jan 25, 2024 | 69.33 | 69.86 | 68.19 | 68.35 | 1,448,057 | -0.40(-0.58%) |
Jan 24, 2024 | 67.12 | 69.69 | 67.12 | 68.74 | 1,997,370 | +2.89(+4.39%) |
Jan 23, 2024 | 64.71 | 66.11 | 64.46 | 65.85 | 1,325,945 | +0.95(+1.47%) |
Jan 22, 2024 | 65.29 | 67.01 | 64.89 | 64.90 | 1,745,766 | +0.17(+0.26%) |
Jan 19, 2024 | 65.81 | 65.91 | 64.18 | 64.73 | 2,164,244 | -0.51(-0.78%) |
Jan 18, 2024 | 64.72 | 65.67 | 64.26 | 65.24 | 3,077,034 | +1.30(+2.04%) |
Jan 17, 2024 | 62.18 | 65.02 | 62.13 | 63.93 | 1,808,452 | +1.38(+2.21%) |
Jan 16, 2024 | 65.16 | 65.57 | 62.47 | 62.55 | 1,525,412 | -1.77(-2.75%) |
Jan 12, 2024 | 66.11 | 66.30 | 63.74 | 64.32 | 2,243,007 | +0.98(+1.55%) |
Jan 11, 2024 | 61.81 | 63.38 | 60.91 | 63.34 | 962,873 | +1.08(+1.74%) |
Jan 10, 2024 | 63.01 | 63.01 | 60.86 | 62.25 | 881,858 | -0.24(-0.38%) |
Jan 09, 2024 | 63.12 | 63.12 | 61.21 | 62.49 | 904,449 | -0.31(-0.49%) |
Jan 08, 2024 | 62.63 | 62.98 | 61.50 | 62.80 | 1,465,520 | -1.49(-2.32%) |
Jan 05, 2024 | 64.36 | 65.47 | 63.38 | 64.29 | 1,373,308 | +0.35(+0.54%) |
Jan 04, 2024 | 65.12 | 66.54 | 63.84 | 63.94 | 1,704,113 | -0.54(-0.83%) |
Jan 03, 2024 | 62.15 | 64.50 | 61.75 | 64.48 | 1,149,012 | +2.33(+3.74%) |
Jan 02, 2024 | 62.63 | 62.76 | 61.37 | 62.15 | 975,109 | +1.71(+2.83%) |
Dec 29, 2023 | 60.39 | 60.73 | 59.69 | 60.44 | 933,811 | -0.01(-0.02%) |
Dec 28, 2023 | 61.21 | 61.94 | 60.42 | 60.45 | 664,748 | -0.74(-1.20%) |
Dec 27, 2023 | 61.64 | 62.68 | 61.13 | 61.19 | 878,196 | -0.69(-1.11%) |
Dec 26, 2023 | 63.13 | 63.17 | 60.94 | 61.88 | 1,378,345 | -2.32(-3.61%) |
Dec 22, 2023 | 63.62 | 64.55 | 63.61 | 64.19 | 1,039,012 | +0.60(+0.94%) |
Dec 21, 2023 | 61.88 | 63.62 | 61.86 | 63.60 | 1,362,413 | +2.35(+3.83%) |
Dec 20, 2023 | 61.64 | 62.59 | 61.12 | 61.25 | 1,240,989 | -0.73(-1.17%) |
Dec 19, 2023 | 60.24 | 62.10 | 59.67 | 61.97 | 1,538,229 | +2.09(+3.49%) |
Dec 18, 2023 | 60.13 | 61.48 | 59.20 | 59.89 | 2,129,876 | +1.52(+2.61%) |
Dec 15, 2023 | 56.25 | 58.91 | 55.54 | 58.37 | 2,076,489 | +2.72(+4.90%) |
Dec 14, 2023 | 56.11 | 56.38 | 54.88 | 55.64 | 814,587 | +0.06(+0.11%) |
Dec 13, 2023 | 52.89 | 55.65 | 52.37 | 55.58 | 1,346,050 | +2.66(+5.03%) |
Dec 12, 2023 | 53.02 | 53.59 | 52.59 | 52.92 | 491,931 | -0.68(-1.26%) |
Dec 11, 2023 | 53.32 | 53.60 | 52.75 | 53.59 | 511,625 | -0.08(-0.15%) |
Dec 08, 2023 | 53.68 | 54.28 | 53.02 | 53.67 | 472,329 | +0.53(+0.99%) |
Dec 07, 2023 | 54.41 | 54.41 | 52.90 | 53.15 | 759,294 | -0.68(-1.26%) |
Dec 06, 2023 | 54.46 | 55.69 | 53.75 | 53.82 | 979,222 | -0.79(-1.44%) |
Dec 05, 2023 | 54.82 | 55.23 | 54.30 | 54.61 | 540,093 | -0.32(-0.58%) |
Dec 04, 2023 | 55.67 | 56.27 | 54.51 | 54.93 | 835,196 | -0.46(-0.83%) |