Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 66.86 | 67.68 | 63.25 | 64.21 | 696,674 | -4.72(-6.85%) |
Feb 28, 2024 | 68.03 | 68.93 | 67.57 | 68.93 | 333,620 | +0.08(+0.12%) |
Feb 27, 2024 | 69.39 | 69.68 | 68.68 | 68.85 | 230,264 | -0.09(-0.13%) |
Feb 26, 2024 | 69.01 | 69.60 | 68.51 | 68.94 | 247,405 | -0.29(-0.42%) |
Feb 23, 2024 | 69.21 | 69.87 | 68.61 | 69.23 | 275,164 | +0.43(+0.62%) |
Feb 22, 2024 | 67.80 | 68.84 | 67.59 | 68.80 | 306,749 | +0.84(+1.23%) |
Feb 21, 2024 | 67.25 | 68.14 | 67.17 | 67.96 | 261,180 | +0.68(+1.01%) |
Feb 20, 2024 | 65.92 | 67.29 | 65.92 | 67.28 | 351,503 | +0.53(+0.79%) |
Feb 16, 2024 | 65.70 | 67.04 | 65.50 | 66.76 | 327,738 | +0.21(+0.31%) |
Feb 15, 2024 | 67.23 | 67.75 | 66.37 | 66.55 | 300,137 | -0.44(-0.65%) |
Feb 14, 2024 | 66.16 | 67.56 | 65.69 | 66.99 | 345,947 | +2.00(+3.08%) |
Feb 13, 2024 | 65.44 | 66.13 | 64.72 | 64.98 | 372,430 | -3.94(-5.71%) |
Feb 12, 2024 | 66.55 | 69.11 | 66.55 | 68.92 | 520,541 | +2.43(+3.66%) |
Feb 09, 2024 | 65.60 | 66.99 | 65.31 | 66.49 | 242,503 | +1.06(+1.61%) |
Feb 08, 2024 | 64.43 | 65.53 | 64.14 | 65.43 | 266,507 | +1.33(+2.07%) |
Feb 07, 2024 | 63.62 | 64.37 | 63.44 | 64.11 | 278,183 | +0.49(+0.77%) |
Feb 06, 2024 | 63.49 | 64.12 | 63.23 | 63.62 | 225,462 | +0.05(+0.08%) |
Feb 05, 2024 | 63.66 | 64.09 | 62.79 | 63.57 | 231,134 | -0.90(-1.39%) |
Feb 02, 2024 | 63.11 | 64.78 | 62.83 | 64.46 | 267,261 | +0.41(+0.64%) |
Feb 01, 2024 | 63.70 | 64.30 | 62.64 | 64.06 | 333,764 | +0.93(+1.47%) |
Jan 31, 2024 | 64.60 | 65.26 | 62.85 | 63.13 | 311,887 | -1.71(-2.64%) |
Jan 30, 2024 | 65.20 | 65.61 | 64.56 | 64.84 | 336,944 | -0.88(-1.33%) |
Jan 29, 2024 | 65.20 | 66.00 | 64.94 | 65.72 | 374,171 | +0.32(+0.49%) |
Jan 26, 2024 | 65.96 | 66.32 | 65.32 | 65.40 | 346,438 | +0.06(+0.09%) |
Jan 25, 2024 | 66.38 | 66.58 | 64.99 | 65.34 | 337,509 | -0.46(-0.70%) |
Jan 24, 2024 | 67.02 | 67.50 | 65.70 | 65.80 | 309,906 | -0.75(-1.12%) |
Jan 23, 2024 | 67.40 | 67.40 | 65.95 | 66.55 | 260,244 | -0.19(-0.28%) |
Jan 22, 2024 | 65.85 | 66.90 | 65.83 | 66.74 | 296,931 | +1.76(+2.72%) |
Jan 19, 2024 | 63.51 | 65.18 | 63.19 | 64.97 | 363,051 | +1.69(+2.68%) |
Jan 18, 2024 | 62.33 | 63.36 | 61.69 | 63.28 | 191,169 | +1.50(+2.44%) |
Jan 17, 2024 | 61.86 | 62.44 | 61.46 | 61.77 | 229,029 | -0.54(-0.86%) |
Jan 16, 2024 | 62.26 | 62.91 | 61.77 | 62.31 | 291,015 | -0.58(-0.92%) |
Jan 12, 2024 | 63.40 | 64.76 | 62.18 | 62.89 | 208,753 | +1.00(+1.61%) |
Jan 11, 2024 | 61.79 | 62.13 | 61.04 | 61.89 | 155,033 | -0.14(-0.22%) |
Jan 10, 2024 | 61.60 | 62.25 | 61.26 | 62.03 | 153,813 | +0.35(+0.57%) |
Jan 09, 2024 | 61.43 | 61.74 | 60.92 | 61.68 | 194,662 | -0.64(-1.02%) |
Jan 08, 2024 | 60.80 | 62.66 | 60.50 | 62.32 | 374,216 | +1.43(+2.34%) |
Jan 05, 2024 | 60.59 | 61.92 | 60.59 | 60.90 | 204,117 | -0.02(-0.03%) |
Jan 04, 2024 | 61.07 | 61.87 | 60.61 | 60.92 | 206,733 | -0.52(-0.84%) |
Jan 03, 2024 | 62.03 | 62.98 | 61.20 | 61.43 | 363,921 | -2.07(-3.26%) |
Jan 02, 2024 | 62.25 | 63.52 | 61.76 | 63.51 | 259,819 | +0.55(+0.87%) |
Dec 29, 2023 | 63.62 | 63.72 | 62.92 | 62.96 | 148,888 | -0.70(-1.10%) |
Dec 28, 2023 | 64.04 | 64.20 | 63.54 | 63.66 | 144,120 | -0.52(-0.81%) |
Dec 27, 2023 | 63.66 | 64.59 | 63.66 | 64.18 | 248,725 | +0.49(+0.77%) |
Dec 26, 2023 | 63.28 | 63.92 | 63.03 | 63.69 | 175,840 | +0.79(+1.25%) |
Dec 22, 2023 | 62.66 | 63.29 | 62.66 | 62.90 | 135,946 | -0.08(-0.13%) |
Dec 21, 2023 | 62.79 | 63.78 | 62.04 | 62.98 | 209,610 | +1.27(+2.05%) |
Dec 20, 2023 | 62.83 | 63.46 | 61.68 | 61.71 | 384,879 | -1.55(-2.46%) |
Dec 19, 2023 | 62.30 | 63.78 | 62.30 | 63.27 | 290,538 | +1.26(+2.03%) |
Dec 18, 2023 | 62.04 | 62.71 | 61.54 | 62.01 | 236,217 | +0.29(+0.47%) |
Dec 15, 2023 | 62.14 | 62.69 | 61.35 | 61.72 | 389,956 | -0.38(-0.61%) |
Dec 14, 2023 | 60.43 | 62.68 | 60.43 | 62.10 | 419,885 | +2.75(+4.63%) |
Dec 13, 2023 | 57.80 | 59.75 | 57.55 | 59.35 | 483,321 | +1.83(+3.19%) |
Dec 12, 2023 | 58.45 | 58.45 | 57.34 | 57.52 | 256,394 | -0.36(-0.62%) |
Dec 11, 2023 | 56.86 | 57.96 | 56.55 | 57.88 | 328,338 | +0.88(+1.54%) |
Dec 08, 2023 | 57.12 | 57.63 | 56.15 | 57.00 | 283,168 | -0.10(-0.17%) |
Dec 07, 2023 | 57.04 | 57.15 | 56.20 | 57.10 | 347,652 | -0.05(-0.09%) |
Dec 06, 2023 | 57.37 | 57.84 | 57.09 | 57.15 | 314,156 | +0.34(+0.60%) |
Dec 05, 2023 | 58.14 | 58.29 | 56.56 | 56.81 | 323,384 | -1.77(-3.03%) |
Dec 04, 2023 | 57.98 | 58.99 | 57.98 | 58.58 | 277,788 | +0.51(+0.88%) |