Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 76.23 | 79.05 | 76.14 | 78.00 | 4,556,460 | +3.25(+4.35%) |
Feb 28, 2024 | 73.01 | 75.16 | 72.85 | 74.75 | 1,407,897 | +1.35(+1.84%) |
Feb 27, 2024 | 75.07 | 75.33 | 73.37 | 73.40 | 1,485,288 | -1.36(-1.82%) |
Feb 26, 2024 | 74.32 | 75.11 | 73.99 | 74.76 | 1,773,314 | +0.34(+0.45%) |
Feb 23, 2024 | 72.35 | 74.72 | 71.73 | 74.42 | 2,385,630 | +2.91(+4.06%) |
Feb 22, 2024 | 69.45 | 72.41 | 69.43 | 71.51 | 3,346,136 | +3.54(+5.21%) |
Feb 21, 2024 | 68.04 | 68.18 | 67.34 | 67.97 | 1,511,946 | +0.11(+0.16%) |
Feb 20, 2024 | 66.94 | 67.91 | 66.55 | 67.86 | 1,615,781 | +0.44(+0.65%) |
Feb 16, 2024 | 67.81 | 68.20 | 67.22 | 67.43 | 1,076,294 | -1.15(-1.68%) |
Feb 15, 2024 | 67.65 | 68.71 | 67.60 | 68.58 | 1,229,628 | +1.58(+2.35%) |
Feb 14, 2024 | 66.77 | 67.30 | 66.31 | 67.00 | 901,183 | +0.53(+0.79%) |
Feb 13, 2024 | 66.93 | 66.93 | 65.66 | 66.48 | 1,359,129 | -1.80(-2.63%) |
Feb 12, 2024 | 68.10 | 68.67 | 67.90 | 68.27 | 1,004,195 | +0.20(+0.29%) |
Feb 09, 2024 | 68.07 | 68.38 | 67.63 | 68.07 | 747,734 | +0.07(+0.10%) |
Feb 08, 2024 | 67.19 | 68.06 | 67.05 | 68.00 | 827,668 | +0.73(+1.09%) |
Feb 07, 2024 | 68.68 | 68.71 | 67.11 | 67.27 | 1,755,701 | -1.13(-1.65%) |
Feb 06, 2024 | 67.86 | 68.81 | 67.51 | 68.40 | 957,725 | +0.51(+0.75%) |
Feb 05, 2024 | 67.69 | 68.25 | 67.08 | 67.89 | 1,454,830 | -0.66(-0.97%) |
Feb 02, 2024 | 68.08 | 68.96 | 66.85 | 68.56 | 1,574,911 | -0.16(-0.23%) |
Feb 01, 2024 | 66.88 | 68.73 | 66.59 | 68.72 | 1,421,181 | +1.75(+2.61%) |
Jan 31, 2024 | 67.93 | 68.24 | 66.64 | 66.97 | 2,579,956 | -0.73(-1.08%) |
Jan 30, 2024 | 66.98 | 68.11 | 66.84 | 67.71 | 1,033,782 | +0.54(+0.80%) |
Jan 29, 2024 | 66.95 | 67.29 | 66.60 | 67.17 | 801,569 | +0.16(+0.24%) |
Jan 26, 2024 | 68.09 | 68.09 | 66.85 | 67.01 | 1,300,050 | -0.86(-1.27%) |
Jan 25, 2024 | 67.21 | 67.92 | 67.14 | 67.87 | 1,287,801 | +1.41(+2.12%) |
Jan 24, 2024 | 67.99 | 68.13 | 66.35 | 66.47 | 1,225,804 | -0.87(-1.30%) |
Jan 23, 2024 | 66.91 | 67.82 | 66.81 | 67.34 | 1,578,584 | +0.77(+1.16%) |
Jan 22, 2024 | 66.61 | 67.29 | 66.23 | 66.57 | 1,104,984 | +0.24(+0.36%) |
Jan 19, 2024 | 65.61 | 66.49 | 64.87 | 66.33 | 1,366,600 | +0.92(+1.41%) |
Jan 18, 2024 | 64.83 | 65.60 | 64.48 | 65.40 | 1,476,800 | +0.60(+0.92%) |
Jan 17, 2024 | 64.96 | 65.83 | 64.16 | 64.81 | 1,264,164 | -1.01(-1.54%) |
Jan 16, 2024 | 65.96 | 66.27 | 65.39 | 65.82 | 1,304,619 | -0.86(-1.29%) |
Jan 12, 2024 | 66.28 | 66.99 | 65.68 | 66.68 | 1,395,725 | +0.97(+1.48%) |
Jan 11, 2024 | 66.29 | 66.38 | 65.13 | 65.71 | 1,155,761 | -0.92(-1.38%) |
Jan 10, 2024 | 66.64 | 66.90 | 66.26 | 66.63 | 828,306 | +0.04(+0.06%) |
Jan 09, 2024 | 66.92 | 67.24 | 66.42 | 66.60 | 943,072 | -0.90(-1.34%) |
Jan 08, 2024 | 66.21 | 67.51 | 66.13 | 67.50 | 956,668 | +1.29(+1.95%) |
Jan 05, 2024 | 65.62 | 66.99 | 65.37 | 66.21 | 1,813,459 | +0.19(+0.29%) |
Jan 04, 2024 | 65.68 | 67.08 | 65.68 | 66.02 | 1,841,132 | +0.34(+0.51%) |
Jan 03, 2024 | 67.59 | 67.72 | 64.49 | 65.68 | 2,589,784 | -2.39(-3.51%) |
Jan 02, 2024 | 69.33 | 69.49 | 67.88 | 68.07 | 1,631,415 | -1.34(-1.93%) |
Dec 29, 2023 | 69.79 | 69.93 | 69.31 | 69.41 | 968,380 | -0.62(-0.88%) |
Dec 28, 2023 | 69.16 | 70.09 | 69.16 | 70.03 | 789,635 | +0.36(+0.51%) |
Dec 27, 2023 | 69.24 | 69.77 | 69.09 | 69.67 | 846,874 | +0.37(+0.53%) |
Dec 26, 2023 | 68.84 | 69.37 | 68.57 | 69.30 | 651,883 | +0.50(+0.72%) |
Dec 22, 2023 | 68.69 | 69.05 | 68.35 | 68.81 | 781,527 | +0.32(+0.46%) |
Dec 21, 2023 | 67.94 | 68.51 | 67.42 | 68.49 | 996,551 | +1.02(+1.51%) |
Dec 20, 2023 | 68.17 | 68.60 | 67.41 | 67.47 | 1,306,483 | -0.70(-1.03%) |
Dec 19, 2023 | 67.98 | 68.42 | 67.90 | 68.17 | 1,002,574 | +0.41(+0.60%) |
Dec 18, 2023 | 67.50 | 68.01 | 67.18 | 67.77 | 1,308,337 | +0.40(+0.59%) |
Dec 15, 2023 | 67.08 | 67.71 | 66.58 | 67.37 | 3,260,897 | -0.53(-0.77%) |
Dec 14, 2023 | 68.00 | 68.31 | 67.23 | 67.89 | 2,310,919 | +1.25(+1.88%) |
Dec 13, 2023 | 65.48 | 67.03 | 64.94 | 66.64 | 1,728,452 | +1.37(+2.09%) |
Dec 12, 2023 | 64.82 | 65.54 | 64.59 | 65.28 | 1,663,863 | +0.54(+0.83%) |
Dec 11, 2023 | 64.26 | 64.77 | 64.00 | 64.74 | 918,155 | +0.44(+0.69%) |
Dec 08, 2023 | 64.15 | 64.68 | 63.52 | 64.30 | 1,086,796 | -0.14(-0.21%) |
Dec 07, 2023 | 64.82 | 64.82 | 64.21 | 64.43 | 1,171,950 | -0.38(-0.59%) |
Dec 06, 2023 | 65.26 | 65.42 | 64.61 | 64.82 | 1,216,024 | -0.01(-0.02%) |
Dec 05, 2023 | 64.78 | 65.22 | 64.34 | 64.83 | 2,014,620 | -0.21(-0.32%) |
Dec 04, 2023 | 64.01 | 65.08 | 63.85 | 65.03 | 1,798,284 | +0.70(+1.08%) |