Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 68.99 | 69.75 | 68.31 | 69.26 | 141,459 | +1.02(+1.49%) |
Feb 28, 2024 | 67.02 | 68.67 | 66.97 | 68.24 | 77,626 | +0.98(+1.46%) |
Feb 27, 2024 | 68.32 | 68.32 | 66.96 | 67.26 | 83,564 | -0.71(-1.04%) |
Feb 26, 2024 | 67.28 | 68.53 | 67.28 | 67.97 | 101,850 | +0.21(+0.31%) |
Feb 23, 2024 | 67.19 | 68.01 | 67.19 | 67.76 | 76,467 | +0.39(+0.58%) |
Feb 22, 2024 | 67.38 | 67.89 | 66.97 | 67.37 | 75,141 | -0.19(-0.28%) |
Feb 21, 2024 | 66.88 | 67.94 | 66.61 | 67.56 | 159,783 | +0.54(+0.81%) |
Feb 20, 2024 | 66.00 | 67.17 | 66.00 | 67.02 | 113,582 | +0.32(+0.48%) |
Feb 16, 2024 | 67.58 | 67.84 | 66.22 | 66.70 | 132,442 | -0.59(-0.88%) |
Feb 15, 2024 | 66.90 | 67.76 | 66.36 | 67.29 | 113,926 | +1.20(+1.82%) |
Feb 14, 2024 | 66.07 | 66.23 | 65.02 | 66.09 | 103,447 | +0.81(+1.24%) |
Feb 13, 2024 | 65.82 | 66.15 | 64.42 | 65.28 | 182,903 | -2.05(-3.04%) |
Feb 12, 2024 | 66.38 | 67.83 | 65.94 | 67.33 | 128,288 | +1.06(+1.60%) |
Feb 09, 2024 | 62.68 | 66.67 | 62.68 | 66.27 | 155,516 | +3.24(+5.14%) |
Feb 08, 2024 | 63.44 | 63.99 | 62.42 | 63.03 | 165,150 | -1.20(-1.87%) |
Feb 07, 2024 | 67.65 | 68.02 | 61.68 | 64.23 | 236,098 | -1.45(-2.21%) |
Feb 06, 2024 | 65.50 | 65.94 | 65.12 | 65.68 | 113,160 | +0.18(+0.27%) |
Feb 05, 2024 | 65.06 | 65.88 | 64.80 | 65.50 | 101,829 | -0.11(-0.17%) |
Feb 02, 2024 | 65.82 | 66.84 | 65.50 | 65.61 | 91,211 | -0.90(-1.35%) |
Feb 01, 2024 | 65.62 | 66.73 | 65.51 | 66.51 | 102,742 | +0.76(+1.16%) |
Jan 31, 2024 | 67.58 | 67.59 | 65.73 | 65.75 | 96,820 | -1.79(-2.65%) |
Jan 30, 2024 | 67.11 | 67.76 | 66.81 | 67.54 | 67,882 | +0.51(+0.76%) |
Jan 29, 2024 | 67.04 | 67.09 | 66.40 | 67.03 | 69,868 | -0.31(-0.46%) |
Jan 26, 2024 | 67.75 | 67.98 | 66.94 | 67.34 | 60,985 | +0.03(+0.04%) |
Jan 25, 2024 | 68.41 | 68.41 | 66.97 | 67.31 | 99,848 | -0.40(-0.59%) |
Jan 24, 2024 | 66.67 | 68.00 | 66.41 | 67.71 | 118,052 | +1.87(+2.84%) |
Jan 23, 2024 | 66.33 | 66.61 | 65.44 | 65.84 | 149,626 | -0.05(-0.08%) |
Jan 22, 2024 | 65.85 | 66.79 | 65.76 | 65.89 | 111,777 | +0.51(+0.78%) |
Jan 19, 2024 | 65.99 | 65.99 | 64.42 | 65.38 | 88,047 | -0.12(-0.18%) |
Jan 18, 2024 | 65.62 | 65.89 | 64.63 | 65.50 | 98,170 | -0.13(-0.20%) |
Jan 17, 2024 | 63.76 | 65.66 | 63.76 | 65.63 | 176,124 | +1.10(+1.70%) |
Jan 16, 2024 | 67.85 | 67.85 | 64.37 | 64.53 | 165,894 | -3.33(-4.91%) |
Jan 12, 2024 | 67.56 | 68.46 | 67.33 | 67.86 | 191,568 | +0.99(+1.48%) |
Jan 11, 2024 | 67.39 | 67.98 | 66.34 | 66.87 | 259,163 | -0.80(-1.18%) |
Jan 10, 2024 | 67.12 | 68.04 | 67.04 | 67.67 | 118,059 | +0.17(+0.25%) |
Jan 09, 2024 | 68.99 | 68.99 | 66.72 | 67.50 | 171,700 | -2.36(-3.38%) |
Jan 08, 2024 | 70.92 | 71.30 | 69.53 | 69.86 | 133,608 | -1.16(-1.63%) |
Jan 05, 2024 | 72.53 | 73.35 | 71.02 | 71.02 | 186,291 | -1.98(-2.71%) |
Jan 04, 2024 | 73.16 | 74.01 | 72.47 | 73.00 | 175,797 | +0.44(+0.61%) |
Jan 03, 2024 | 72.29 | 73.00 | 71.05 | 72.56 | 200,787 | +0.26(+0.36%) |
Jan 02, 2024 | 73.63 | 73.78 | 71.28 | 72.30 | 163,737 | -1.53(-2.07%) |
Dec 29, 2023 | 73.45 | 74.00 | 72.99 | 73.83 | 220,931 | +0.60(+0.82%) |
Dec 28, 2023 | 72.83 | 73.31 | 71.97 | 73.23 | 128,246 | +0.27(+0.37%) |
Dec 27, 2023 | 73.10 | 73.49 | 72.47 | 72.96 | 109,260 | +0.24(+0.33%) |
Dec 26, 2023 | 71.35 | 73.00 | 71.25 | 72.72 | 96,649 | +1.37(+1.92%) |
Dec 22, 2023 | 70.82 | 72.86 | 70.56 | 71.35 | 114,730 | +1.09(+1.55%) |
Dec 21, 2023 | 68.54 | 70.26 | 68.18 | 70.26 | 199,463 | +1.77(+2.58%) |
Dec 20, 2023 | 69.41 | 70.28 | 68.42 | 68.49 | 159,559 | -0.91(-1.31%) |
Dec 19, 2023 | 68.21 | 69.51 | 68.21 | 69.40 | 147,417 | +1.38(+2.03%) |
Dec 18, 2023 | 67.49 | 68.13 | 66.62 | 68.02 | 132,573 | +0.65(+0.96%) |
Dec 15, 2023 | 68.21 | 68.21 | 67.28 | 67.37 | 999,114 | -0.37(-0.55%) |
Dec 14, 2023 | 68.00 | 69.05 | 67.29 | 67.74 | 208,950 | -0.04(-0.06%) |
Dec 13, 2023 | 66.15 | 67.78 | 65.82 | 67.78 | 244,841 | +1.86(+2.82%) |
Dec 12, 2023 | 65.89 | 66.27 | 65.37 | 65.92 | 143,604 | +0.13(+0.20%) |
Dec 11, 2023 | 64.03 | 66.28 | 64.03 | 65.79 | 153,295 | +1.64(+2.56%) |
Dec 08, 2023 | 63.31 | 64.80 | 63.31 | 64.15 | 241,152 | +0.63(+0.99%) |
Dec 07, 2023 | 63.22 | 64.01 | 63.05 | 63.52 | 104,351 | -0.12(-0.19%) |
Dec 06, 2023 | 63.99 | 65.20 | 63.33 | 63.64 | 130,475 | -0.29(-0.45%) |
Dec 05, 2023 | 64.40 | 65.42 | 63.89 | 63.93 | 179,709 | -0.32(-0.50%) |
Dec 04, 2023 | 61.14 | 64.40 | 60.94 | 64.25 | 217,906 | +3.10(+5.07%) |