Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 71.28 | 71.35 | 70.94 | 71.21 | 58,990 | +0.27(+0.38%) |
Feb 28, 2024 | 70.96 | 71.00 | 70.81 | 70.94 | 44,256 | -0.22(-0.31%) |
Feb 27, 2024 | 71.10 | 71.16 | 70.97 | 71.16 | 80,471 | +0.10(+0.14%) |
Feb 26, 2024 | 71.25 | 71.30 | 71.00 | 71.06 | 77,073 | -0.19(-0.27%) |
Feb 23, 2024 | 71.27 | 71.39 | 71.15 | 71.25 | 52,940 | +0.08(+0.11%) |
Feb 22, 2024 | 70.75 | 71.25 | 70.65 | 71.17 | 73,460 | +0.93(+1.32%) |
Feb 21, 2024 | 70.11 | 70.28 | 69.88 | 70.24 | 123,806 | +0.09(+0.13%) |
Feb 20, 2024 | 70.36 | 70.42 | 70.02 | 70.15 | 168,186 | -0.18(-0.26%) |
Feb 16, 2024 | 70.45 | 70.67 | 70.28 | 70.33 | 48,599 | -0.15(-0.21%) |
Feb 15, 2024 | 70.17 | 70.50 | 70.13 | 70.48 | 66,380 | +0.52(+0.74%) |
Feb 14, 2024 | 69.62 | 69.98 | 69.60 | 69.96 | 88,971 | +0.65(+0.94%) |
Feb 13, 2024 | 69.56 | 69.59 | 68.98 | 69.32 | 157,027 | -1.06(-1.50%) |
Feb 12, 2024 | 70.22 | 70.58 | 70.22 | 70.37 | 57,497 | +0.15(+0.21%) |
Feb 09, 2024 | 69.92 | 70.27 | 69.91 | 70.22 | 72,322 | +0.26(+0.37%) |
Feb 08, 2024 | 69.94 | 69.99 | 69.76 | 69.96 | 128,041 | +0.01(+0.01%) |
Feb 07, 2024 | 69.81 | 70.07 | 69.80 | 69.95 | 69,325 | +0.20(+0.29%) |
Feb 06, 2024 | 69.56 | 69.77 | 69.46 | 69.75 | 78,427 | +0.34(+0.49%) |
Feb 05, 2024 | 69.53 | 69.53 | 69.08 | 69.41 | 118,503 | -0.29(-0.41%) |
Feb 02, 2024 | 69.39 | 69.79 | 69.32 | 69.70 | 47,384 | +0.14(+0.20%) |
Feb 01, 2024 | 69.13 | 69.61 | 69.06 | 69.56 | 106,483 | +0.64(+0.93%) |
Jan 31, 2024 | 69.51 | 69.64 | 68.84 | 68.93 | 147,401 | -0.59(-0.85%) |
Jan 30, 2024 | 69.51 | 69.60 | 69.37 | 69.51 | 78,713 | -0.06(-0.09%) |
Jan 29, 2024 | 69.25 | 69.63 | 69.14 | 69.57 | 190,695 | +0.36(+0.52%) |
Jan 26, 2024 | 69.20 | 69.36 | 69.12 | 69.22 | 82,668 | +0.10(+0.14%) |
Jan 25, 2024 | 69.18 | 69.18 | 68.91 | 69.12 | 65,124 | +0.25(+0.36%) |
Jan 24, 2024 | 69.27 | 69.28 | 68.81 | 68.87 | 175,086 | +0.16(+0.23%) |
Jan 23, 2024 | 68.66 | 68.71 | 68.42 | 68.71 | 91,939 | +0.08(+0.12%) |
Jan 22, 2024 | 68.70 | 68.85 | 68.56 | 68.63 | 320,180 | +0.16(+0.23%) |
Jan 19, 2024 | 68.06 | 68.51 | 67.88 | 68.47 | 112,030 | +0.51(+0.75%) |
Jan 18, 2024 | 67.70 | 68.01 | 67.59 | 67.96 | 166,710 | +0.40(+0.59%) |
Jan 17, 2024 | 67.53 | 67.56 | 66.86 | 67.56 | 91,083 | -0.42(-0.62%) |
Jan 16, 2024 | 68.27 | 68.31 | 67.83 | 67.98 | 174,393 | -0.70(-1.02%) |
Jan 12, 2024 | 68.75 | 68.95 | 68.54 | 68.68 | 106,265 | +0.16(+0.23%) |
Jan 11, 2024 | 68.58 | 68.63 | 67.99 | 68.52 | 437,566 | +0.01(+0.01%) |
Jan 10, 2024 | 68.26 | 68.57 | 68.26 | 68.51 | 75,363 | +0.27(+0.39%) |
Jan 09, 2024 | 68.10 | 68.31 | 68.03 | 68.24 | 175,356 | -0.24(-0.35%) |
Jan 08, 2024 | 67.82 | 68.54 | 67.81 | 68.48 | 340,736 | +0.66(+0.97%) |
Jan 05, 2024 | 67.69 | 68.23 | 67.66 | 67.82 | 259,266 | +0.04(+0.06%) |
Jan 04, 2024 | 67.83 | 68.16 | 67.72 | 67.78 | 143,167 | -0.15(-0.22%) |
Jan 03, 2024 | 68.11 | 68.18 | 67.76 | 67.93 | 136,485 | -0.46(-0.67%) |
Jan 02, 2024 | 68.55 | 68.57 | 68.19 | 68.39 | 455,590 | -0.47(-0.68%) |
Dec 29, 2023 | 69.05 | 69.13 | 68.75 | 68.86 | 139,751 | -0.17(-0.25%) |
Dec 28, 2023 | 69.13 | 69.26 | 69.01 | 69.03 | 150,715 | -0.06(-0.09%) |
Dec 27, 2023 | 68.90 | 69.11 | 68.83 | 69.09 | 159,466 | +0.33(+0.48%) |
Dec 26, 2023 | 68.46 | 68.89 | 68.46 | 68.76 | 182,692 | +0.27(+0.39%) |
Dec 22, 2023 | 68.48 | 68.68 | 68.28 | 68.49 | 153,265 | +0.11(+0.16%) |
Dec 21, 2023 | 68.14 | 68.44 | 68.02 | 68.38 | 230,946 | +0.64(+0.95%) |
Dec 20, 2023 | 68.35 | 68.77 | 67.67 | 67.74 | 217,256 | -0.67(-0.98%) |
Dec 19, 2023 | 68.17 | 68.46 | 68.17 | 68.41 | 161,024 | +0.43(+0.64%) |
Dec 18, 2023 | 67.93 | 68.04 | 67.82 | 67.98 | 309,727 | +0.16(+0.23%) |
Dec 15, 2023 | 68.08 | 68.08 | 67.72 | 67.82 | 166,387 | -0.36(-0.52%) |
Dec 14, 2023 | 67.93 | 68.23 | 67.84 | 68.17 | 211,813 | +0.60(+0.89%) |
Dec 13, 2023 | 66.74 | 67.61 | 66.45 | 67.57 | 303,431 | +0.96(+1.44%) |
Dec 12, 2023 | 66.44 | 66.65 | 66.21 | 66.61 | 135,169 | +0.15(+0.22%) |
Dec 11, 2023 | 66.28 | 66.48 | 66.21 | 66.46 | 544,583 | +0.21(+0.31%) |
Dec 08, 2023 | 65.92 | 66.35 | 65.92 | 66.26 | 263,054 | +0.09(+0.13%) |
Dec 07, 2023 | 66.04 | 66.24 | 65.90 | 66.17 | 258,032 | +0.31(+0.47%) |
Dec 06, 2023 | 66.19 | 66.29 | 65.81 | 65.86 | 246,398 | +0.00(+0.00%) |
Dec 05, 2023 | 65.84 | 65.96 | 65.69 | 65.86 | 285,953 | -0.05(-0.08%) |
Dec 04, 2023 | 65.80 | 65.99 | 65.65 | 65.91 | 302,325 | -0.40(-0.60%) |