Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 79.50 | 80.96 | 78.54 | 79.47 | 12,223,973 | +1.05(+1.34%) |
Feb 28, 2024 | 77.01 | 79.93 | 76.74 | 78.42 | 12,724,899 | +0.71(+0.91%) |
Feb 27, 2024 | 75.95 | 77.96 | 75.34 | 77.71 | 14,700,538 | +3.05(+4.09%) |
Feb 26, 2024 | 77.52 | 77.78 | 74.56 | 74.66 | 22,958,980 | -4.26(-5.40%) |
Feb 23, 2024 | 79.81 | 83.29 | 78.47 | 78.92 | 53,427,832 | +10.96(+16.13%) |
Feb 22, 2024 | 65.78 | 68.44 | 65.65 | 67.96 | 23,407,204 | +3.49(+5.41%) |
Feb 21, 2024 | 64.43 | 65.00 | 63.63 | 64.47 | 8,798,637 | -1.26(-1.92%) |
Feb 20, 2024 | 65.58 | 66.58 | 64.83 | 65.73 | 10,166,066 | +0.09(+0.14%) |
Feb 16, 2024 | 67.20 | 67.98 | 65.56 | 65.64 | 12,642,891 | -3.84(-5.53%) |
Feb 15, 2024 | 68.28 | 70.10 | 68.06 | 69.48 | 9,381,098 | +2.07(+3.07%) |
Feb 14, 2024 | 66.08 | 67.75 | 65.88 | 67.41 | 8,333,841 | +2.43(+3.74%) |
Feb 13, 2024 | 65.82 | 66.66 | 64.38 | 64.98 | 11,766,312 | -3.86(-5.61%) |
Feb 12, 2024 | 67.02 | 69.59 | 67.02 | 68.84 | 9,099,608 | +1.96(+2.93%) |
Feb 09, 2024 | 69.23 | 69.90 | 66.67 | 66.88 | 11,405,009 | -1.95(-2.83%) |
Feb 08, 2024 | 67.91 | 69.42 | 66.86 | 68.83 | 8,503,213 | +0.52(+0.76%) |
Feb 07, 2024 | 67.09 | 68.84 | 65.58 | 68.31 | 7,871,277 | +1.31(+1.96%) |
Feb 06, 2024 | 66.25 | 68.86 | 66.20 | 67.00 | 10,734,658 | +1.15(+1.75%) |
Feb 05, 2024 | 67.00 | 67.23 | 65.45 | 65.85 | 6,630,658 | -2.03(-2.99%) |
Feb 02, 2024 | 66.42 | 68.43 | 65.29 | 67.88 | 9,373,547 | +1.21(+1.81%) |
Feb 01, 2024 | 66.05 | 67.34 | 64.97 | 66.67 | 9,030,834 | +1.66(+2.55%) |
Jan 31, 2024 | 67.68 | 68.37 | 64.83 | 65.01 | 10,892,819 | -3.21(-4.71%) |
Jan 30, 2024 | 70.35 | 71.41 | 67.80 | 68.22 | 13,251,443 | -0.76(-1.10%) |
Jan 29, 2024 | 65.12 | 69.07 | 64.95 | 68.98 | 13,208,162 | +4.01(+6.17%) |
Jan 26, 2024 | 62.00 | 65.57 | 61.94 | 64.97 | 11,500,928 | +2.26(+3.60%) |
Jan 25, 2024 | 63.17 | 63.30 | 61.83 | 62.71 | 10,929,429 | +0.14(+0.22%) |
Jan 24, 2024 | 67.09 | 67.30 | 62.55 | 62.57 | 12,051,324 | -3.63(-5.48%) |
Jan 23, 2024 | 67.25 | 67.69 | 65.69 | 66.20 | 7,208,217 | -0.49(-0.73%) |
Jan 22, 2024 | 67.13 | 69.36 | 66.26 | 66.69 | 10,415,223 | +0.84(+1.28%) |
Jan 19, 2024 | 64.76 | 66.06 | 63.75 | 65.85 | 8,642,495 | +1.38(+2.14%) |
Jan 18, 2024 | 64.51 | 65.23 | 63.43 | 64.47 | 8,215,771 | +0.57(+0.89%) |
Jan 17, 2024 | 63.72 | 63.97 | 62.07 | 63.90 | 9,573,603 | -1.26(-1.93%) |
Jan 16, 2024 | 65.48 | 65.98 | 64.20 | 65.16 | 9,974,348 | -1.32(-1.99%) |
Jan 12, 2024 | 68.00 | 68.67 | 66.43 | 66.48 | 6,612,387 | -1.39(-2.05%) |
Jan 11, 2024 | 68.61 | 68.80 | 66.11 | 67.87 | 7,609,389 | -0.03(-0.04%) |
Jan 10, 2024 | 69.95 | 69.95 | 67.48 | 67.90 | 8,663,350 | -1.63(-2.34%) |
Jan 09, 2024 | 68.76 | 70.64 | 68.76 | 69.53 | 8,070,675 | +0.22(+0.32%) |
Jan 08, 2024 | 67.68 | 69.34 | 67.36 | 69.31 | 9,198,296 | +2.35(+3.51%) |
Jan 05, 2024 | 67.53 | 68.57 | 66.59 | 66.96 | 11,150,664 | -1.19(-1.75%) |
Jan 04, 2024 | 68.00 | 69.06 | 66.86 | 68.15 | 10,007,264 | -0.48(-0.70%) |
Jan 03, 2024 | 69.00 | 70.60 | 68.14 | 68.63 | 15,353,439 | -3.59(-4.97%) |
Jan 02, 2024 | 75.50 | 75.90 | 71.47 | 72.22 | 15,232,630 | -5.13(-6.63%) |
Dec 29, 2023 | 79.32 | 79.77 | 76.86 | 77.35 | 8,244,878 | -2.16(-2.72%) |
Dec 28, 2023 | 79.77 | 80.29 | 79.21 | 79.51 | 6,814,029 | -0.09(-0.11%) |
Dec 27, 2023 | 78.00 | 79.73 | 77.96 | 79.60 | 7,411,360 | +1.42(+1.82%) |
Dec 26, 2023 | 77.30 | 78.64 | 77.30 | 78.18 | 6,133,002 | +1.04(+1.35%) |
Dec 22, 2023 | 77.08 | 77.55 | 76.25 | 77.14 | 7,045,434 | +0.24(+0.31%) |
Dec 21, 2023 | 77.17 | 77.85 | 75.83 | 76.90 | 8,815,854 | +0.79(+1.04%) |
Dec 20, 2023 | 77.03 | 79.10 | 76.00 | 76.11 | 12,359,766 | -1.20(-1.55%) |
Dec 19, 2023 | 74.60 | 77.76 | 74.60 | 77.31 | 11,934,830 | +3.43(+4.64%) |
Dec 18, 2023 | 74.00 | 74.87 | 73.40 | 73.88 | 7,529,704 | -0.33(-0.44%) |
Dec 15, 2023 | 74.83 | 75.49 | 73.66 | 74.21 | 11,130,111 | -0.55(-0.74%) |
Dec 14, 2023 | 71.80 | 75.44 | 71.78 | 74.76 | 20,545,784 | +4.70(+6.71%) |
Dec 13, 2023 | 69.73 | 70.54 | 66.73 | 70.06 | 16,532,587 | +0.49(+0.70%) |
Dec 12, 2023 | 69.21 | 69.57 | 68.33 | 69.57 | 6,405,929 | +1.01(+1.47%) |
Dec 11, 2023 | 68.92 | 70.26 | 68.24 | 68.56 | 8,096,636 | -0.61(-0.88%) |
Dec 08, 2023 | 67.85 | 70.67 | 67.60 | 69.17 | 11,485,280 | +0.70(+1.02%) |
Dec 07, 2023 | 67.03 | 68.88 | 66.88 | 68.47 | 12,659,733 | +0.47(+0.69%) |
Dec 06, 2023 | 65.79 | 69.95 | 65.79 | 68.00 | 20,138,102 | +3.11(+4.79%) |
Dec 05, 2023 | 64.32 | 64.94 | 63.38 | 64.89 | 8,586,502 | -0.11(-0.17%) |
Dec 04, 2023 | 65.00 | 65.33 | 64.19 | 65.00 | 8,860,101 | -0.04(-0.06%) |