Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 78.35 | 79.68 | 77.93 | 79.50 | 19,399,460 | +1.77(+2.28%) |
Feb 28, 2024 | 78.60 | 78.66 | 77.42 | 77.73 | 11,843,344 | -1.02(-1.30%) |
Feb 27, 2024 | 78.64 | 79.75 | 77.81 | 78.75 | 13,716,228 | +0.39(+0.50%) |
Feb 26, 2024 | 78.28 | 78.50 | 77.30 | 78.36 | 16,610,253 | +0.16(+0.20%) |
Feb 23, 2024 | 78.50 | 78.97 | 77.72 | 78.20 | 15,648,867 | +0.17(+0.22%) |
Feb 22, 2024 | 79.59 | 79.72 | 77.51 | 78.03 | 16,758,300 | +1.59(+2.08%) |
Feb 21, 2024 | 76.32 | 77.49 | 75.88 | 76.44 | 15,075,707 | -0.16(-0.21%) |
Feb 20, 2024 | 78.23 | 78.42 | 75.82 | 76.60 | 24,384,932 | -1.81(-2.31%) |
Feb 16, 2024 | 80.55 | 80.88 | 78.11 | 78.41 | 24,457,502 | -2.98(-3.66%) |
Feb 15, 2024 | 79.00 | 81.86 | 78.28 | 81.39 | 40,375,280 | +2.24(+2.83%) |
Feb 14, 2024 | 74.60 | 79.20 | 74.31 | 79.15 | 69,832,792 | +10.16(+14.73%) |
Feb 13, 2024 | 67.89 | 69.55 | 66.71 | 68.99 | 22,823,694 | -0.13(-0.19%) |
Feb 12, 2024 | 71.00 | 71.38 | 68.73 | 69.12 | 19,532,868 | -1.79(-2.52%) |
Feb 09, 2024 | 71.43 | 72.04 | 69.69 | 70.91 | 20,937,296 | -0.70(-0.98%) |
Feb 08, 2024 | 71.93 | 73.05 | 71.19 | 71.61 | 21,571,064 | +0.96(+1.36%) |
Feb 07, 2024 | 67.60 | 71.90 | 67.24 | 70.65 | 43,346,536 | +0.18(+0.26%) |
Feb 06, 2024 | 69.06 | 70.68 | 68.44 | 70.47 | 34,496,224 | +1.48(+2.15%) |
Feb 05, 2024 | 68.24 | 69.99 | 67.86 | 68.99 | 26,053,628 | +0.92(+1.35%) |
Feb 02, 2024 | 66.98 | 68.25 | 66.51 | 68.07 | 18,671,810 | +1.34(+2.01%) |
Feb 01, 2024 | 66.12 | 66.85 | 65.59 | 66.73 | 12,491,148 | +1.46(+2.24%) |
Jan 31, 2024 | 65.70 | 66.25 | 64.84 | 65.27 | 17,028,188 | -1.57(-2.35%) |
Jan 30, 2024 | 66.90 | 67.69 | 66.22 | 66.84 | 17,645,896 | -0.14(-0.21%) |
Jan 29, 2024 | 65.60 | 67.10 | 65.56 | 66.98 | 15,892,296 | +1.46(+2.23%) |
Jan 26, 2024 | 65.65 | 66.05 | 65.29 | 65.52 | 13,099,631 | -0.48(-0.73%) |
Jan 25, 2024 | 64.28 | 66.03 | 63.71 | 66.00 | 21,952,044 | +2.24(+3.51%) |
Jan 24, 2024 | 64.00 | 64.40 | 63.22 | 63.76 | 17,280,530 | -0.56(-0.87%) |
Jan 23, 2024 | 64.50 | 64.81 | 63.69 | 64.32 | 13,656,065 | -0.23(-0.36%) |
Jan 22, 2024 | 65.44 | 65.61 | 64.15 | 64.55 | 17,846,350 | -0.56(-0.86%) |
Jan 19, 2024 | 64.90 | 65.39 | 64.41 | 65.11 | 20,339,452 | +0.23(+0.35%) |
Jan 18, 2024 | 64.00 | 65.00 | 63.38 | 64.88 | 24,135,960 | +1.76(+2.79%) |
Jan 17, 2024 | 62.95 | 63.42 | 61.68 | 63.12 | 19,965,940 | -0.53(-0.83%) |
Jan 16, 2024 | 63.00 | 64.00 | 62.92 | 63.65 | 19,507,398 | +0.45(+0.71%) |
Jan 12, 2024 | 63.20 | 64.92 | 63.00 | 63.20 | 26,422,636 | -0.27(-0.43%) |
Jan 11, 2024 | 62.99 | 63.61 | 61.86 | 63.47 | 28,995,518 | +1.06(+1.70%) |
Jan 10, 2024 | 60.28 | 62.61 | 60.28 | 62.41 | 30,779,668 | +2.11(+3.50%) |
Jan 09, 2024 | 58.50 | 60.54 | 58.45 | 60.30 | 22,404,468 | +1.29(+2.19%) |
Jan 08, 2024 | 58.09 | 59.16 | 57.85 | 59.01 | 21,208,044 | +1.43(+2.48%) |
Jan 05, 2024 | 58.11 | 58.51 | 57.22 | 57.58 | 17,886,286 | -0.22(-0.38%) |
Jan 04, 2024 | 58.25 | 58.98 | 57.73 | 57.80 | 20,403,908 | -0.45(-0.77%) |
Jan 03, 2024 | 57.48 | 58.90 | 57.36 | 58.25 | 31,889,560 | -0.13(-0.22%) |
Jan 02, 2024 | 60.73 | 60.91 | 57.93 | 58.38 | 41,960,136 | -3.19(-5.18%) |
Dec 29, 2023 | 62.36 | 63.14 | 61.30 | 61.57 | 21,615,436 | -1.57(-2.49%) |
Dec 28, 2023 | 63.45 | 63.53 | 62.84 | 63.14 | 13,791,979 | -0.14(-0.22%) |
Dec 27, 2023 | 62.00 | 63.43 | 62.00 | 63.28 | 20,797,298 | +1.30(+2.10%) |
Dec 26, 2023 | 61.71 | 62.20 | 61.31 | 61.98 | 16,081,557 | +0.27(+0.44%) |
Dec 22, 2023 | 61.70 | 62.23 | 61.28 | 61.71 | 14,715,649 | +0.25(+0.41%) |
Dec 21, 2023 | 61.24 | 61.76 | 60.83 | 61.46 | 19,995,004 | +0.78(+1.29%) |
Dec 20, 2023 | 61.49 | 62.28 | 60.62 | 60.68 | 28,261,188 | -1.44(-2.32%) |
Dec 19, 2023 | 61.88 | 62.70 | 61.69 | 62.12 | 26,807,886 | +0.39(+0.63%) |
Dec 18, 2023 | 62.01 | 62.49 | 61.33 | 61.73 | 28,622,596 | -0.13(-0.21%) |
Dec 15, 2023 | 62.16 | 63.53 | 61.41 | 61.86 | 371,279,520 | -0.64(-1.02%) |
Dec 14, 2023 | 62.01 | 62.81 | 60.61 | 62.50 | 44,799,532 | +0.53(+0.86%) |
Dec 13, 2023 | 62.71 | 62.88 | 61.45 | 61.97 | 41,030,716 | -0.75(-1.20%) |
Dec 12, 2023 | 62.06 | 63.02 | 61.83 | 62.72 | 27,138,254 | +0.26(+0.42%) |
Dec 11, 2023 | 61.53 | 62.99 | 60.94 | 62.46 | 30,374,174 | +0.76(+1.23%) |
Dec 08, 2023 | 60.51 | 62.25 | 60.51 | 61.70 | 28,852,118 | +0.72(+1.18%) |
Dec 07, 2023 | 59.67 | 60.99 | 59.52 | 60.98 | 34,401,724 | +1.23(+2.06%) |
Dec 06, 2023 | 58.37 | 59.98 | 58.36 | 59.75 | 33,923,732 | +1.78(+3.07%) |
Dec 05, 2023 | 58.01 | 58.66 | 57.70 | 57.97 | 39,142,792 | -0.66(-1.13%) |
Dec 04, 2023 | 60.01 | 60.92 | 58.57 | 58.63 | 85,461,848 | +1.28(+2.23%) |