Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 68.90 | 69.70 | 65.50 | 67.32 | 2,665,345 | +1.12(+1.69%) |
Feb 28, 2024 | 65.52 | 69.25 | 63.63 | 66.21 | 7,539,508 | +1.66(+2.58%) |
Feb 27, 2024 | 61.83 | 64.60 | 61.36 | 64.54 | 2,986,948 | +4.40(+7.31%) |
Feb 26, 2024 | 60.68 | 62.84 | 59.99 | 60.15 | 2,044,179 | -0.76(-1.24%) |
Feb 23, 2024 | 60.13 | 61.85 | 60.13 | 60.90 | 1,685,217 | +0.41(+0.68%) |
Feb 22, 2024 | 60.87 | 61.68 | 60.11 | 60.50 | 1,915,258 | -0.48(-0.78%) |
Feb 21, 2024 | 60.88 | 62.09 | 60.24 | 60.97 | 1,439,426 | -0.64(-1.04%) |
Feb 20, 2024 | 64.22 | 64.86 | 61.55 | 61.61 | 1,919,212 | -2.67(-4.16%) |
Feb 16, 2024 | 64.16 | 66.45 | 63.73 | 64.28 | 1,782,137 | -0.16(-0.25%) |
Feb 15, 2024 | 63.48 | 64.68 | 63.48 | 64.44 | 1,246,570 | +0.39(+0.61%) |
Feb 14, 2024 | 64.70 | 64.79 | 63.05 | 64.05 | 1,124,650 | -0.17(-0.26%) |
Feb 13, 2024 | 64.11 | 64.88 | 62.24 | 64.22 | 1,614,519 | -1.61(-2.45%) |
Feb 12, 2024 | 63.79 | 66.26 | 63.73 | 65.84 | 1,276,550 | +2.74(+4.34%) |
Feb 09, 2024 | 63.80 | 64.30 | 62.86 | 63.10 | 1,905,016 | -0.84(-1.31%) |
Feb 08, 2024 | 64.60 | 65.07 | 63.59 | 63.93 | 1,217,777 | -1.94(-2.95%) |
Feb 07, 2024 | 66.19 | 66.55 | 64.99 | 65.88 | 1,090,242 | -0.28(-0.42%) |
Feb 06, 2024 | 64.74 | 66.50 | 64.35 | 66.16 | 761,459 | +1.24(+1.90%) |
Feb 05, 2024 | 66.74 | 66.80 | 63.43 | 64.92 | 1,548,509 | -2.65(-3.92%) |
Feb 02, 2024 | 68.26 | 68.63 | 67.28 | 67.57 | 1,350,620 | -1.45(-2.09%) |
Feb 01, 2024 | 66.69 | 69.23 | 66.69 | 69.02 | 1,169,060 | +2.38(+3.58%) |
Jan 31, 2024 | 67.29 | 68.48 | 66.30 | 66.64 | 1,779,759 | -0.40(-0.59%) |
Jan 30, 2024 | 66.75 | 67.48 | 66.55 | 67.03 | 877,760 | +0.29(+0.43%) |
Jan 29, 2024 | 66.04 | 67.80 | 65.19 | 66.75 | 1,295,186 | +0.71(+1.07%) |
Jan 26, 2024 | 66.45 | 67.14 | 65.62 | 66.04 | 784,339 | +0.12(+0.18%) |
Jan 25, 2024 | 66.00 | 67.51 | 64.98 | 65.92 | 922,713 | +0.69(+1.05%) |
Jan 24, 2024 | 66.60 | 66.74 | 64.88 | 65.23 | 1,496,424 | -0.64(-0.97%) |
Jan 23, 2024 | 66.89 | 69.16 | 64.99 | 65.87 | 2,289,822 | +0.64(+0.98%) |
Jan 22, 2024 | 64.04 | 65.49 | 63.30 | 65.23 | 1,756,716 | +1.68(+2.65%) |
Jan 19, 2024 | 62.29 | 63.65 | 60.69 | 63.55 | 1,478,633 | +1.57(+2.54%) |
Jan 18, 2024 | 60.74 | 62.11 | 60.74 | 61.97 | 1,574,365 | +1.13(+1.85%) |
Jan 17, 2024 | 60.55 | 61.79 | 60.21 | 60.84 | 1,042,827 | -0.36(-0.59%) |
Jan 16, 2024 | 60.80 | 61.83 | 60.62 | 61.20 | 1,272,289 | +0.10(+0.16%) |
Jan 12, 2024 | 62.61 | 64.01 | 61.10 | 61.10 | 1,242,942 | -1.13(-1.81%) |
Jan 11, 2024 | 60.44 | 62.45 | 60.08 | 62.23 | 1,200,295 | +1.69(+2.80%) |
Jan 10, 2024 | 60.84 | 62.00 | 60.13 | 60.54 | 1,258,915 | -0.41(-0.67%) |
Jan 09, 2024 | 61.16 | 61.87 | 60.62 | 60.94 | 999,345 | -0.52(-0.84%) |
Jan 08, 2024 | 60.74 | 62.15 | 60.41 | 61.46 | 1,400,359 | +0.39(+0.63%) |
Jan 05, 2024 | 60.06 | 62.44 | 59.83 | 61.07 | 1,392,802 | +1.02(+1.70%) |
Jan 04, 2024 | 60.39 | 61.06 | 59.76 | 60.05 | 2,060,821 | -0.51(-0.84%) |
Jan 03, 2024 | 60.73 | 62.60 | 60.38 | 60.56 | 1,786,937 | -0.94(-1.53%) |
Jan 02, 2024 | 60.51 | 63.21 | 60.04 | 61.50 | 1,426,076 | +0.91(+1.51%) |
Dec 29, 2023 | 60.70 | 60.92 | 60.35 | 60.58 | 1,404,059 | -0.46(-0.75%) |
Dec 28, 2023 | 60.86 | 61.70 | 60.53 | 61.04 | 901,854 | -0.07(-0.11%) |
Dec 27, 2023 | 60.77 | 61.11 | 60.46 | 61.11 | 1,296,306 | +0.64(+1.05%) |
Dec 26, 2023 | 60.79 | 61.12 | 60.31 | 60.48 | 1,080,239 | -0.33(-0.54%) |
Dec 22, 2023 | 59.71 | 61.48 | 59.71 | 60.80 | 1,183,363 | +0.56(+0.92%) |
Dec 21, 2023 | 60.48 | 60.77 | 59.11 | 60.25 | 982,820 | +1.23(+2.09%) |
Dec 20, 2023 | 60.16 | 60.90 | 59.01 | 59.02 | 1,657,381 | -1.40(-2.32%) |
Dec 19, 2023 | 60.62 | 61.45 | 59.90 | 60.42 | 1,882,331 | +0.20(+0.33%) |
Dec 18, 2023 | 62.31 | 62.41 | 59.55 | 60.22 | 1,654,611 | -2.04(-3.28%) |
Dec 15, 2023 | 63.64 | 64.13 | 61.44 | 62.26 | 2,426,473 | -1.24(-1.95%) |
Dec 14, 2023 | 61.87 | 65.56 | 61.54 | 63.50 | 3,491,727 | +3.12(+5.16%) |
Dec 13, 2023 | 56.03 | 60.73 | 55.58 | 60.39 | 2,824,335 | +4.55(+8.14%) |
Dec 12, 2023 | 56.36 | 56.39 | 55.53 | 55.84 | 1,881,838 | -0.82(-1.45%) |
Dec 11, 2023 | 55.83 | 58.79 | 55.54 | 56.66 | 3,421,172 | +0.80(+1.44%) |
Dec 08, 2023 | 55.90 | 56.13 | 54.55 | 55.86 | 4,265,796 | +0.02(+0.04%) |
Dec 07, 2023 | 55.32 | 56.14 | 54.98 | 55.84 | 2,169,466 | +1.08(+1.98%) |
Dec 06, 2023 | 53.51 | 55.03 | 53.01 | 54.76 | 1,697,502 | +1.99(+3.76%) |
Dec 05, 2023 | 55.00 | 55.02 | 51.94 | 52.77 | 1,592,147 | -2.45(-4.44%) |
Dec 04, 2023 | 53.73 | 55.59 | 53.42 | 55.22 | 1,944,319 | +1.53(+2.85%) |