Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 67.44 | 67.50 | 67.19 | 67.29 | 10,239 | +0.31(+0.46%) |
Feb 28, 2024 | 66.55 | 66.99 | 66.47 | 66.98 | 4,369 | +1.40(+2.14%) |
Feb 27, 2024 | 66.14 | 66.15 | 65.38 | 65.58 | 5,029 | -0.52(-0.79%) |
Feb 26, 2024 | 66.00 | 66.11 | 65.94 | 66.10 | 5,413 | +0.76(+1.16%) |
Feb 23, 2024 | 65.43 | 65.43 | 65.25 | 65.34 | 3,839 | -0.23(-0.35%) |
Feb 22, 2024 | 65.16 | 65.59 | 65.16 | 65.57 | 9,273 | -0.01(-0.02%) |
Feb 21, 2024 | 65.05 | 65.67 | 65.05 | 65.58 | 7,315 | +1.05(+1.63%) |
Feb 20, 2024 | 64.23 | 64.64 | 64.22 | 64.53 | 5,768 | +0.61(+0.95%) |
Feb 16, 2024 | 63.70 | 64.09 | 63.59 | 63.92 | 12,638 | -0.83(-1.29%) |
Feb 15, 2024 | 64.82 | 64.82 | 64.60 | 64.75 | 2,901 | +0.16(+0.24%) |
Feb 14, 2024 | 64.32 | 64.63 | 64.31 | 64.60 | 7,381 | +1.55(+2.46%) |
Feb 13, 2024 | 62.74 | 63.60 | 62.70 | 63.05 | 6,031 | -1.41(-2.19%) |
Feb 12, 2024 | 64.58 | 64.58 | 64.39 | 64.46 | 5,711 | -0.76(-1.16%) |
Feb 09, 2024 | 64.97 | 65.22 | 64.59 | 65.22 | 12,268 | +0.14(+0.21%) |
Feb 08, 2024 | 64.60 | 65.15 | 64.60 | 65.08 | 6,658 | -0.07(-0.11%) |
Feb 07, 2024 | 64.92 | 65.26 | 64.80 | 65.15 | 6,651 | -1.51(-2.27%) |
Feb 06, 2024 | 66.03 | 66.75 | 66.03 | 66.66 | 19,510 | -0.13(-0.19%) |
Feb 05, 2024 | 66.47 | 66.79 | 66.41 | 66.79 | 8,515 | +0.65(+0.98%) |
Feb 02, 2024 | 66.06 | 66.14 | 65.85 | 66.14 | 5,982 | -1.86(-2.74%) |
Feb 01, 2024 | 67.56 | 68.00 | 67.42 | 68.00 | 6,219 | -0.29(-0.42%) |
Jan 31, 2024 | 68.50 | 68.50 | 68.17 | 68.29 | 5,622 | -0.03(-0.04%) |
Jan 30, 2024 | 67.94 | 68.32 | 67.92 | 68.32 | 5,256 | +0.04(+0.06%) |
Jan 29, 2024 | 67.62 | 68.29 | 67.62 | 68.28 | 8,948 | +0.97(+1.45%) |
Jan 26, 2024 | 67.44 | 67.44 | 67.27 | 67.31 | 4,265 | +0.17(+0.25%) |
Jan 25, 2024 | 66.67 | 67.14 | 66.38 | 67.14 | 9,336 | +1.04(+1.57%) |
Jan 24, 2024 | 66.31 | 66.31 | 65.74 | 66.10 | 4,938 | +0.22(+0.34%) |
Jan 23, 2024 | 66.16 | 66.16 | 65.86 | 65.88 | 12,867 | -1.67(-2.48%) |
Jan 22, 2024 | 67.80 | 67.80 | 67.38 | 67.55 | 2,939 | +1.19(+1.79%) |
Jan 19, 2024 | 65.95 | 66.36 | 65.95 | 66.36 | 3,551 | -1.44(-2.12%) |
Jan 18, 2024 | 67.42 | 67.80 | 67.19 | 67.80 | 4,018 | -0.78(-1.14%) |
Jan 17, 2024 | 68.46 | 68.58 | 68.40 | 68.58 | 4,766 | +0.08(+0.11%) |
Jan 16, 2024 | 68.42 | 69.02 | 68.33 | 68.50 | 4,895 | -1.52(-2.17%) |
Jan 12, 2024 | 70.47 | 70.47 | 69.94 | 70.02 | 2,689 | +0.61(+0.88%) |
Jan 11, 2024 | 69.12 | 69.52 | 68.97 | 69.41 | 46,633 | +0.80(+1.17%) |
Jan 10, 2024 | 68.03 | 68.61 | 68.03 | 68.61 | 8,170 | -0.21(-0.31%) |
Jan 09, 2024 | 68.95 | 68.95 | 68.52 | 68.82 | 12,865 | -0.43(-0.62%) |
Jan 08, 2024 | 69.41 | 69.41 | 69.00 | 69.25 | 6,066 | -0.98(-1.40%) |
Jan 05, 2024 | 70.11 | 70.67 | 70.11 | 70.23 | 14,612 | -0.51(-0.72%) |
Jan 04, 2024 | 70.69 | 70.74 | 70.50 | 70.74 | 3,645 | +1.39(+2.00%) |
Jan 03, 2024 | 68.31 | 69.35 | 68.31 | 69.35 | 6,138 | +1.26(+1.85%) |
Jan 02, 2024 | 68.14 | 68.36 | 67.98 | 68.09 | 13,680 | -0.79(-1.15%) |
Dec 29, 2023 | 69.12 | 69.12 | 68.32 | 68.88 | 4,996 | +0.56(+0.82%) |
Dec 28, 2023 | 68.98 | 69.09 | 68.09 | 68.32 | 4,711 | -0.47(-0.68%) |
Dec 27, 2023 | 68.32 | 68.89 | 68.32 | 68.79 | 5,221 | -0.89(-1.27%) |
Dec 26, 2023 | 68.71 | 69.91 | 68.71 | 69.68 | 3,469 | +0.53(+0.76%) |
Dec 22, 2023 | 69.25 | 69.54 | 69.01 | 69.15 | 5,077 | +1.31(+1.93%) |
Dec 21, 2023 | 67.52 | 67.84 | 67.43 | 67.84 | 6,142 | +0.77(+1.15%) |
Dec 20, 2023 | 67.41 | 67.42 | 66.97 | 67.07 | 4,006 | +0.36(+0.54%) |
Dec 19, 2023 | 66.83 | 66.83 | 66.19 | 66.71 | 3,295 | -0.27(-0.40%) |
Dec 18, 2023 | 66.98 | 66.98 | 66.98 | 66.98 | 39,107 | +0.20(+0.30%) |
Dec 15, 2023 | 66.48 | 67.54 | 66.48 | 66.78 | 15,499 | +0.93(+1.41%) |
Dec 14, 2023 | 65.40 | 66.16 | 65.19 | 65.85 | 6,961 | +1.72(+2.68%) |
Dec 13, 2023 | 64.00 | 64.13 | 63.37 | 64.13 | 6,407 | +1.15(+1.83%) |
Dec 12, 2023 | 62.48 | 63.08 | 62.48 | 62.98 | 3,723 | +2.07(+3.40%) |
Dec 11, 2023 | 60.76 | 60.91 | 60.65 | 60.91 | 5,337 | +1.32(+2.22%) |
Dec 08, 2023 | 59.49 | 59.82 | 59.46 | 59.59 | 4,439 | +0.22(+0.38%) |
Dec 07, 2023 | 59.53 | 59.58 | 59.36 | 59.36 | 15,346 | -0.24(-0.40%) |
Dec 06, 2023 | 59.80 | 59.80 | 59.54 | 59.60 | 5,236 | +0.67(+1.13%) |
Dec 05, 2023 | 58.95 | 59.12 | 58.93 | 58.93 | 6,795 | +0.52(+0.89%) |
Dec 04, 2023 | 58.56 | 58.56 | 58.31 | 58.41 | 5,705 | -0.50(-0.85%) |