Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 75.36 | 75.40 | 73.94 | 75.08 | 1,232,014 | -0.26(-0.34%) |
Feb 28, 2024 | 74.64 | 76.18 | 74.64 | 75.34 | 759,858 | +0.24(+0.32%) |
Feb 27, 2024 | 74.87 | 75.23 | 74.22 | 75.10 | 869,611 | +0.52(+0.69%) |
Feb 26, 2024 | 74.25 | 74.99 | 74.01 | 74.58 | 664,508 | +0.20(+0.27%) |
Feb 23, 2024 | 72.60 | 74.57 | 72.26 | 74.38 | 1,159,678 | +1.24(+1.69%) |
Feb 22, 2024 | 71.75 | 73.23 | 71.11 | 73.15 | 1,406,043 | +2.50(+3.54%) |
Feb 21, 2024 | 69.93 | 70.74 | 69.57 | 70.64 | 1,006,765 | -0.09(-0.13%) |
Feb 20, 2024 | 68.66 | 70.75 | 67.39 | 70.73 | 1,096,999 | +0.40(+0.57%) |
Feb 16, 2024 | 71.10 | 71.36 | 70.23 | 70.34 | 1,106,263 | -1.18(-1.64%) |
Feb 15, 2024 | 70.46 | 71.72 | 69.06 | 71.51 | 1,685,937 | +1.64(+2.35%) |
Feb 14, 2024 | 69.77 | 72.26 | 67.69 | 69.87 | 2,654,203 | +8.53(+13.91%) |
Feb 13, 2024 | 61.41 | 61.83 | 60.84 | 61.34 | 776,227 | -1.29(-2.05%) |
Feb 12, 2024 | 61.49 | 62.78 | 61.49 | 62.62 | 555,353 | +1.13(+1.83%) |
Feb 09, 2024 | 61.45 | 61.68 | 61.09 | 61.50 | 533,308 | +0.03(+0.05%) |
Feb 08, 2024 | 61.36 | 61.59 | 61.06 | 61.47 | 442,386 | +0.29(+0.47%) |
Feb 07, 2024 | 61.50 | 61.83 | 61.00 | 61.18 | 590,143 | -0.05(-0.08%) |
Feb 06, 2024 | 60.90 | 61.55 | 60.66 | 61.23 | 446,012 | +0.23(+0.38%) |
Feb 05, 2024 | 61.34 | 61.45 | 60.14 | 61.00 | 444,853 | -0.32(-0.52%) |
Feb 02, 2024 | 60.87 | 61.85 | 60.57 | 61.32 | 420,829 | +0.07(+0.11%) |
Feb 01, 2024 | 60.92 | 61.31 | 60.06 | 61.25 | 555,172 | +0.91(+1.50%) |
Jan 31, 2024 | 61.17 | 61.46 | 60.32 | 60.34 | 809,548 | -0.88(-1.43%) |
Jan 30, 2024 | 60.45 | 61.55 | 60.45 | 61.22 | 464,525 | +0.46(+0.75%) |
Jan 29, 2024 | 60.06 | 60.85 | 59.83 | 60.76 | 482,040 | +0.70(+1.16%) |
Jan 26, 2024 | 59.23 | 60.38 | 59.11 | 60.06 | 549,424 | +1.02(+1.72%) |
Jan 25, 2024 | 58.90 | 59.28 | 58.58 | 59.04 | 564,370 | +0.71(+1.21%) |
Jan 24, 2024 | 58.74 | 59.09 | 58.17 | 58.34 | 351,198 | +0.14(+0.24%) |
Jan 23, 2024 | 58.37 | 58.98 | 57.95 | 58.20 | 504,289 | +0.13(+0.22%) |
Jan 22, 2024 | 57.31 | 58.09 | 57.31 | 58.07 | 382,669 | +0.99(+1.73%) |
Jan 19, 2024 | 56.52 | 57.13 | 55.62 | 57.08 | 472,349 | +0.79(+1.40%) |
Jan 18, 2024 | 56.22 | 56.50 | 55.77 | 56.29 | 534,024 | +0.51(+0.91%) |
Jan 17, 2024 | 56.15 | 56.64 | 55.63 | 55.78 | 549,608 | -1.08(-1.89%) |
Jan 16, 2024 | 56.26 | 56.89 | 55.99 | 56.86 | 525,720 | +0.09(+0.16%) |
Jan 12, 2024 | 57.81 | 57.88 | 56.54 | 56.77 | 518,540 | -0.68(-1.18%) |
Jan 11, 2024 | 57.38 | 57.72 | 56.80 | 57.45 | 584,464 | +0.17(+0.30%) |
Jan 10, 2024 | 57.10 | 57.44 | 56.87 | 57.28 | 602,955 | +0.30(+0.52%) |
Jan 09, 2024 | 56.88 | 57.04 | 56.28 | 56.98 | 549,740 | -0.68(-1.18%) |
Jan 08, 2024 | 55.79 | 57.73 | 55.64 | 57.66 | 770,851 | +1.91(+3.43%) |
Jan 05, 2024 | 55.32 | 56.17 | 55.31 | 55.74 | 538,538 | +0.26(+0.47%) |
Jan 04, 2024 | 55.66 | 56.05 | 55.28 | 55.49 | 752,725 | -0.10(-0.18%) |
Jan 03, 2024 | 56.38 | 56.38 | 55.01 | 55.58 | 871,142 | -1.21(-2.12%) |
Jan 02, 2024 | 57.63 | 58.37 | 56.51 | 56.79 | 895,606 | -1.17(-2.01%) |
Dec 29, 2023 | 58.22 | 58.36 | 57.81 | 57.96 | 383,212 | -0.25(-0.43%) |
Dec 28, 2023 | 58.18 | 58.53 | 58.08 | 58.21 | 361,520 | -0.04(-0.07%) |
Dec 27, 2023 | 58.12 | 58.59 | 57.71 | 58.25 | 448,692 | +0.12(+0.21%) |
Dec 26, 2023 | 58.22 | 58.50 | 57.91 | 58.13 | 332,025 | -0.09(-0.15%) |
Dec 22, 2023 | 58.29 | 58.59 | 58.05 | 58.22 | 280,921 | +0.12(+0.21%) |
Dec 21, 2023 | 58.08 | 58.26 | 57.52 | 58.10 | 367,401 | +0.47(+0.81%) |
Dec 20, 2023 | 58.80 | 59.17 | 57.60 | 57.63 | 683,181 | -1.29(-2.18%) |
Dec 19, 2023 | 57.97 | 59.08 | 57.86 | 58.91 | 625,074 | +1.28(+2.21%) |
Dec 18, 2023 | 58.79 | 58.92 | 57.21 | 57.64 | 663,336 | -1.14(-1.93%) |
Dec 15, 2023 | 58.64 | 59.33 | 58.48 | 58.77 | 1,215,253 | -0.02(-0.03%) |
Dec 14, 2023 | 57.40 | 59.13 | 56.95 | 58.79 | 745,548 | +2.00(+3.53%) |
Dec 13, 2023 | 55.90 | 56.93 | 55.50 | 56.79 | 588,573 | +1.05(+1.88%) |
Dec 12, 2023 | 55.66 | 56.19 | 55.51 | 55.74 | 486,455 | +0.02(+0.04%) |
Dec 11, 2023 | 54.79 | 55.74 | 54.79 | 55.72 | 393,018 | +1.02(+1.86%) |
Dec 08, 2023 | 54.65 | 55.25 | 54.53 | 54.71 | 547,370 | +0.05(+0.09%) |
Dec 07, 2023 | 54.07 | 54.75 | 54.07 | 54.66 | 330,058 | +0.58(+1.07%) |
Dec 06, 2023 | 54.44 | 55.23 | 54.04 | 54.08 | 380,915 | -0.03(-0.06%) |
Dec 05, 2023 | 54.47 | 55.23 | 53.92 | 54.11 | 617,747 | -0.82(-1.49%) |
Dec 04, 2023 | 53.99 | 54.98 | 53.88 | 54.93 | 689,279 | +0.59(+1.08%) |