Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 66.92 | 67.23 | 66.26 | 66.78 | 294,972 | +0.41(+0.62%) |
Feb 28, 2024 | 64.68 | 66.79 | 64.39 | 66.37 | 214,202 | +1.38(+2.12%) |
Feb 27, 2024 | 65.68 | 65.68 | 64.75 | 64.99 | 197,935 | -0.64(-0.98%) |
Feb 26, 2024 | 65.70 | 66.03 | 65.38 | 65.63 | 185,334 | -0.33(-0.50%) |
Feb 23, 2024 | 66.00 | 66.30 | 65.59 | 65.96 | 132,703 | -0.15(-0.23%) |
Feb 22, 2024 | 66.33 | 66.77 | 65.70 | 66.11 | 176,369 | -0.40(-0.60%) |
Feb 21, 2024 | 66.61 | 67.59 | 65.80 | 66.51 | 239,227 | -0.10(-0.15%) |
Feb 20, 2024 | 67.71 | 68.43 | 66.49 | 66.61 | 567,894 | -1.65(-2.42%) |
Feb 16, 2024 | 68.56 | 69.58 | 68.02 | 68.26 | 315,165 | -0.54(-0.78%) |
Feb 15, 2024 | 66.94 | 69.85 | 66.94 | 68.80 | 605,437 | +1.86(+2.78%) |
Feb 14, 2024 | 63.17 | 67.52 | 63.01 | 66.94 | 631,328 | +4.19(+6.68%) |
Feb 13, 2024 | 62.31 | 63.66 | 61.43 | 62.75 | 276,740 | -0.45(-0.71%) |
Feb 12, 2024 | 63.41 | 64.14 | 63.00 | 63.20 | 301,941 | -0.05(-0.08%) |
Feb 09, 2024 | 61.56 | 63.65 | 61.32 | 63.25 | 278,088 | +1.90(+3.10%) |
Feb 08, 2024 | 60.48 | 61.41 | 60.14 | 61.35 | 117,793 | +0.87(+1.44%) |
Feb 07, 2024 | 60.84 | 61.00 | 60.17 | 60.48 | 136,752 | -0.35(-0.58%) |
Feb 06, 2024 | 60.19 | 61.30 | 59.95 | 60.83 | 135,312 | +0.88(+1.47%) |
Feb 05, 2024 | 61.66 | 61.66 | 59.93 | 59.95 | 299,659 | -2.10(-3.38%) |
Feb 02, 2024 | 61.62 | 62.46 | 61.62 | 62.05 | 240,939 | -0.08(-0.13%) |
Feb 01, 2024 | 60.98 | 62.48 | 60.78 | 62.13 | 307,078 | +1.31(+2.15%) |
Jan 31, 2024 | 61.92 | 62.18 | 60.77 | 60.82 | 354,421 | -0.71(-1.15%) |
Jan 30, 2024 | 59.19 | 62.29 | 58.95 | 61.53 | 448,100 | +2.22(+3.74%) |
Jan 29, 2024 | 58.10 | 59.61 | 57.76 | 59.31 | 208,460 | +1.50(+2.59%) |
Jan 26, 2024 | 58.47 | 58.91 | 57.49 | 57.81 | 179,138 | +0.11(+0.19%) |
Jan 25, 2024 | 57.99 | 58.36 | 56.73 | 57.70 | 227,430 | +0.07(+0.12%) |
Jan 24, 2024 | 59.34 | 59.34 | 57.01 | 57.63 | 223,784 | -0.92(-1.57%) |
Jan 23, 2024 | 59.63 | 59.63 | 58.32 | 58.55 | 224,422 | -0.45(-0.76%) |
Jan 22, 2024 | 59.19 | 59.63 | 58.30 | 59.00 | 221,134 | +0.19(+0.32%) |
Jan 19, 2024 | 58.45 | 59.33 | 57.48 | 58.81 | 376,653 | +0.73(+1.26%) |
Jan 18, 2024 | 57.23 | 58.33 | 56.57 | 58.08 | 238,585 | +0.94(+1.65%) |
Jan 17, 2024 | 57.47 | 58.29 | 57.03 | 57.14 | 235,942 | -0.67(-1.16%) |
Jan 16, 2024 | 59.25 | 59.25 | 57.21 | 57.81 | 390,699 | -1.75(-2.94%) |
Jan 12, 2024 | 58.97 | 59.96 | 58.97 | 59.56 | 250,891 | +0.63(+1.07%) |
Jan 11, 2024 | 57.46 | 59.53 | 57.14 | 58.93 | 434,803 | +1.64(+2.86%) |
Jan 10, 2024 | 58.75 | 59.18 | 56.69 | 57.29 | 319,316 | -1.33(-2.27%) |
Jan 09, 2024 | 58.18 | 58.85 | 57.12 | 58.62 | 335,999 | -0.25(-0.42%) |
Jan 08, 2024 | 59.47 | 59.47 | 55.00 | 58.87 | 1,569,614 | -1.13(-1.88%) |
Jan 05, 2024 | 60.50 | 61.41 | 59.92 | 60.00 | 250,552 | -0.71(-1.17%) |
Jan 04, 2024 | 61.85 | 61.96 | 60.69 | 60.71 | 300,000 | -0.46(-0.75%) |
Jan 03, 2024 | 61.83 | 62.13 | 60.85 | 61.17 | 230,395 | -1.03(-1.66%) |
Jan 02, 2024 | 61.98 | 62.88 | 61.54 | 62.20 | 281,086 | -0.20(-0.32%) |
Dec 29, 2023 | 62.58 | 62.91 | 62.00 | 62.40 | 250,289 | -0.34(-0.54%) |
Dec 28, 2023 | 63.13 | 63.52 | 62.20 | 62.74 | 231,203 | -0.35(-0.55%) |
Dec 27, 2023 | 63.97 | 64.50 | 62.82 | 63.09 | 302,628 | -0.71(-1.11%) |
Dec 26, 2023 | 63.78 | 64.76 | 63.08 | 63.80 | 419,369 | +0.23(+0.36%) |
Dec 22, 2023 | 69.09 | 70.49 | 63.32 | 63.57 | 967,644 | -7.22(-10.20%) |
Dec 21, 2023 | 71.97 | 73.95 | 70.18 | 70.79 | 573,482 | -0.17(-0.24%) |
Dec 20, 2023 | 72.28 | 72.76 | 70.92 | 70.96 | 222,952 | -1.32(-1.83%) |
Dec 19, 2023 | 70.99 | 72.54 | 70.78 | 72.28 | 273,369 | +1.62(+2.29%) |
Dec 18, 2023 | 71.33 | 71.62 | 70.15 | 70.66 | 269,951 | -0.30(-0.42%) |
Dec 15, 2023 | 71.04 | 71.30 | 70.06 | 70.96 | 1,001,148 | -0.01(-0.01%) |
Dec 14, 2023 | 72.21 | 72.32 | 69.69 | 70.97 | 197,299 | -0.42(-0.59%) |
Dec 13, 2023 | 70.71 | 71.65 | 70.09 | 71.39 | 312,234 | +0.51(+0.72%) |
Dec 12, 2023 | 71.21 | 71.71 | 70.60 | 70.88 | 191,458 | +0.02(+0.03%) |
Dec 11, 2023 | 69.50 | 70.89 | 69.44 | 70.86 | 144,102 | +1.36(+1.96%) |
Dec 08, 2023 | 69.06 | 69.89 | 68.75 | 69.50 | 211,232 | +0.18(+0.26%) |
Dec 07, 2023 | 69.36 | 69.45 | 68.67 | 69.32 | 282,134 | +0.00(+0.00%) |
Dec 06, 2023 | 69.97 | 71.52 | 69.05 | 69.32 | 182,001 | -0.64(-0.91%) |
Dec 05, 2023 | 70.32 | 70.68 | 69.47 | 69.96 | 130,574 | -0.62(-0.88%) |
Dec 04, 2023 | 69.84 | 70.64 | 69.24 | 70.58 | 242,875 | +0.73(+1.05%) |