Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 73.56 | 73.69 | 72.89 | 73.04 | 1,636,880 | -0.50(-0.68%) |
Feb 28, 2024 | 72.91 | 73.63 | 72.62 | 73.54 | 949,090 | +0.86(+1.18%) |
Feb 27, 2024 | 71.87 | 72.71 | 71.35 | 72.68 | 885,129 | +1.06(+1.48%) |
Feb 26, 2024 | 71.65 | 72.63 | 71.35 | 71.62 | 1,136,434 | -0.01(-0.01%) |
Feb 23, 2024 | 69.46 | 72.18 | 69.09 | 71.63 | 1,449,689 | +2.19(+3.15%) |
Feb 22, 2024 | 69.05 | 69.86 | 68.53 | 69.44 | 895,111 | +0.32(+0.46%) |
Feb 21, 2024 | 68.58 | 69.33 | 68.42 | 69.12 | 1,050,656 | +0.46(+0.67%) |
Feb 20, 2024 | 68.99 | 69.28 | 68.36 | 68.66 | 1,116,918 | -0.07(-0.10%) |
Feb 16, 2024 | 68.91 | 69.46 | 68.62 | 68.73 | 987,978 | -0.06(-0.09%) |
Feb 15, 2024 | 68.30 | 69.62 | 68.30 | 68.79 | 937,380 | +0.59(+0.87%) |
Feb 14, 2024 | 67.87 | 68.50 | 67.19 | 68.20 | 1,030,105 | +0.52(+0.77%) |
Feb 13, 2024 | 67.39 | 67.92 | 66.97 | 67.68 | 955,364 | +0.01(+0.01%) |
Feb 12, 2024 | 67.06 | 68.26 | 67.01 | 67.67 | 878,712 | +0.53(+0.79%) |
Feb 09, 2024 | 66.75 | 67.26 | 66.61 | 67.14 | 820,686 | +0.48(+0.72%) |
Feb 08, 2024 | 66.15 | 67.55 | 66.15 | 66.66 | 788,389 | +0.65(+0.98%) |
Feb 07, 2024 | 65.50 | 66.96 | 65.50 | 66.01 | 1,035,430 | +0.17(+0.26%) |
Feb 06, 2024 | 65.37 | 66.17 | 65.04 | 65.84 | 953,736 | +0.52(+0.80%) |
Feb 05, 2024 | 64.53 | 65.52 | 64.06 | 65.32 | 1,230,228 | +0.81(+1.26%) |
Feb 02, 2024 | 65.21 | 65.34 | 64.18 | 64.51 | 943,787 | -0.84(-1.29%) |
Feb 01, 2024 | 64.31 | 65.47 | 64.26 | 65.35 | 1,086,101 | +1.01(+1.57%) |
Jan 31, 2024 | 65.59 | 65.59 | 64.22 | 64.34 | 872,688 | -1.06(-1.62%) |
Jan 30, 2024 | 64.60 | 65.61 | 64.27 | 65.40 | 1,720,595 | +0.59(+0.91%) |
Jan 29, 2024 | 64.92 | 65.28 | 64.31 | 64.81 | 1,277,338 | +0.08(+0.12%) |
Jan 26, 2024 | 65.01 | 65.48 | 64.36 | 64.73 | 1,088,334 | -0.11(-0.17%) |
Jan 25, 2024 | 64.55 | 65.00 | 64.13 | 64.84 | 1,398,598 | +0.43(+0.67%) |
Jan 24, 2024 | 64.78 | 65.45 | 64.32 | 64.41 | 899,644 | -0.18(-0.28%) |
Jan 23, 2024 | 65.03 | 65.15 | 64.37 | 64.59 | 1,205,395 | -0.12(-0.19%) |
Jan 22, 2024 | 65.87 | 66.08 | 64.46 | 64.71 | 1,581,677 | -0.98(-1.49%) |
Jan 19, 2024 | 67.08 | 67.35 | 65.63 | 65.69 | 1,074,530 | -1.33(-1.98%) |
Jan 18, 2024 | 67.08 | 67.26 | 66.24 | 67.02 | 806,720 | -0.05(-0.07%) |
Jan 17, 2024 | 67.16 | 67.59 | 66.81 | 67.07 | 894,023 | +0.01(+0.01%) |
Jan 16, 2024 | 65.79 | 67.07 | 65.25 | 67.06 | 1,117,684 | +1.44(+2.19%) |
Jan 12, 2024 | 65.22 | 65.79 | 64.77 | 65.62 | 1,273,309 | +0.36(+0.55%) |
Jan 11, 2024 | 65.66 | 65.89 | 65.02 | 65.26 | 988,367 | -0.51(-0.78%) |
Jan 10, 2024 | 66.72 | 67.22 | 65.76 | 65.77 | 965,133 | -1.05(-1.57%) |
Jan 09, 2024 | 65.38 | 66.86 | 65.38 | 66.82 | 1,062,437 | +1.09(+1.66%) |
Jan 08, 2024 | 65.13 | 66.16 | 65.08 | 65.73 | 1,020,862 | +0.49(+0.75%) |
Jan 05, 2024 | 66.66 | 67.08 | 64.52 | 65.24 | 2,159,651 | -1.20(-1.81%) |
Jan 04, 2024 | 64.65 | 66.64 | 64.53 | 66.44 | 1,571,668 | +0.87(+1.33%) |
Jan 03, 2024 | 67.44 | 67.49 | 65.55 | 65.57 | 1,463,313 | -1.75(-2.60%) |
Jan 02, 2024 | 66.78 | 68.65 | 66.36 | 67.32 | 1,575,469 | +0.66(+0.99%) |
Dec 29, 2023 | 66.88 | 67.11 | 66.38 | 66.66 | 921,915 | -0.38(-0.57%) |
Dec 28, 2023 | 67.22 | 67.77 | 66.81 | 67.04 | 938,218 | -0.45(-0.67%) |
Dec 27, 2023 | 67.20 | 68.37 | 67.20 | 67.49 | 1,090,332 | +0.31(+0.46%) |
Dec 26, 2023 | 66.15 | 67.78 | 66.15 | 67.18 | 959,774 | +0.99(+1.50%) |
Dec 22, 2023 | 65.89 | 66.76 | 65.85 | 66.19 | 703,581 | +0.51(+0.78%) |
Dec 21, 2023 | 66.69 | 66.90 | 64.72 | 65.68 | 1,292,402 | -0.75(-1.13%) |
Dec 20, 2023 | 65.90 | 66.95 | 65.61 | 66.43 | 902,776 | +0.11(+0.17%) |
Dec 19, 2023 | 66.10 | 67.07 | 66.10 | 66.32 | 1,165,811 | +0.27(+0.41%) |
Dec 18, 2023 | 65.90 | 66.69 | 65.42 | 66.05 | 1,026,435 | +0.34(+0.52%) |
Dec 15, 2023 | 66.47 | 66.80 | 65.32 | 65.71 | 2,559,712 | -0.57(-0.86%) |
Dec 14, 2023 | 67.45 | 68.33 | 66.22 | 66.28 | 1,525,007 | -0.87(-1.30%) |
Dec 13, 2023 | 65.97 | 67.27 | 65.44 | 67.15 | 1,448,009 | +1.23(+1.87%) |
Dec 12, 2023 | 65.87 | 66.09 | 65.03 | 65.92 | 1,123,373 | +0.02(+0.03%) |
Dec 11, 2023 | 66.27 | 66.69 | 64.76 | 65.90 | 1,742,805 | -0.02(-0.03%) |
Dec 08, 2023 | 65.08 | 66.11 | 65.06 | 65.92 | 1,194,587 | +0.63(+0.96%) |
Dec 07, 2023 | 64.25 | 65.40 | 63.74 | 65.29 | 2,061,061 | +1.17(+1.82%) |
Dec 06, 2023 | 64.80 | 65.03 | 64.04 | 64.12 | 1,427,728 | -0.53(-0.82%) |
Dec 05, 2023 | 65.00 | 65.12 | 63.73 | 64.65 | 1,665,824 | -0.34(-0.52%) |
Dec 04, 2023 | 65.45 | 66.15 | 64.60 | 64.99 | 1,400,268 | -0.60(-0.91%) |