Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 65.96 | 67.23 | 65.84 | 66.75 | 27,059 | +0.94(+1.43%) |
Feb 28, 2024 | 67.03 | 67.36 | 65.70 | 65.81 | 46,629 | -1.22(-1.82%) |
Feb 27, 2024 | 66.99 | 67.31 | 66.49 | 67.03 | 26,633 | +0.87(+1.31%) |
Feb 26, 2024 | 65.56 | 66.87 | 65.54 | 66.16 | 37,134 | +1.18(+1.82%) |
Feb 23, 2024 | 65.36 | 65.82 | 64.85 | 64.98 | 53,490 | -1.31(-1.98%) |
Feb 22, 2024 | 65.08 | 66.48 | 65.01 | 66.29 | 40,125 | +0.50(+0.76%) |
Feb 21, 2024 | 65.29 | 65.83 | 65.21 | 65.79 | 13,631 | +0.49(+0.75%) |
Feb 20, 2024 | 65.98 | 65.98 | 64.93 | 65.30 | 44,598 | -1.22(-1.83%) |
Feb 16, 2024 | 65.80 | 66.74 | 65.76 | 66.52 | 17,013 | +0.21(+0.32%) |
Feb 15, 2024 | 66.24 | 67.01 | 66.17 | 66.31 | 13,763 | +0.03(+0.05%) |
Feb 14, 2024 | 68.46 | 68.62 | 66.15 | 66.28 | 15,691 | -2.09(-3.06%) |
Feb 13, 2024 | 68.10 | 68.99 | 67.74 | 68.37 | 19,594 | +0.61(+0.90%) |
Feb 12, 2024 | 67.49 | 67.88 | 66.60 | 67.76 | 16,522 | +0.96(+1.44%) |
Feb 09, 2024 | 67.29 | 67.47 | 66.71 | 66.80 | 9,922 | -0.23(-0.34%) |
Feb 08, 2024 | 66.34 | 67.03 | 66.12 | 67.03 | 38,234 | +2.02(+3.11%) |
Feb 07, 2024 | 64.11 | 65.01 | 63.75 | 65.01 | 34,650 | +1.50(+2.36%) |
Feb 06, 2024 | 63.34 | 63.58 | 62.89 | 63.51 | 16,519 | +0.30(+0.47%) |
Feb 05, 2024 | 61.88 | 63.27 | 61.51 | 63.21 | 18,622 | +2.11(+3.45%) |
Feb 02, 2024 | 61.32 | 62.07 | 60.72 | 61.10 | 46,601 | -1.60(-2.55%) |
Feb 01, 2024 | 63.77 | 63.95 | 61.77 | 62.70 | 111,079 | -0.93(-1.46%) |
Jan 31, 2024 | 65.42 | 65.42 | 63.47 | 63.63 | 15,266 | -2.00(-3.04%) |
Jan 30, 2024 | 64.18 | 65.68 | 64.11 | 65.63 | 22,554 | +0.72(+1.11%) |
Jan 29, 2024 | 65.68 | 65.68 | 64.38 | 64.91 | 35,653 | -1.58(-2.38%) |
Jan 26, 2024 | 65.31 | 66.60 | 64.64 | 66.49 | 20,554 | +1.21(+1.85%) |
Jan 25, 2024 | 64.85 | 65.48 | 64.40 | 65.28 | 15,218 | +1.14(+1.78%) |
Jan 24, 2024 | 64.07 | 64.68 | 63.77 | 64.14 | 18,886 | +0.39(+0.61%) |
Jan 23, 2024 | 63.63 | 64.14 | 63.48 | 63.75 | 15,621 | -0.81(-1.25%) |
Jan 22, 2024 | 63.30 | 64.64 | 63.26 | 64.56 | 30,703 | +1.75(+2.79%) |
Jan 19, 2024 | 63.09 | 63.28 | 62.24 | 62.81 | 22,258 | +0.11(+0.18%) |
Jan 18, 2024 | 61.54 | 62.96 | 61.41 | 62.70 | 35,091 | +1.01(+1.64%) |
Jan 17, 2024 | 60.45 | 61.75 | 60.41 | 61.69 | 13,773 | +0.61(+1.00%) |
Jan 16, 2024 | 62.54 | 62.54 | 60.79 | 61.08 | 15,947 | -0.15(-0.24%) |
Jan 12, 2024 | 62.36 | 62.65 | 61.13 | 61.23 | 16,274 | -0.06(-0.10%) |
Jan 11, 2024 | 61.17 | 61.64 | 60.58 | 61.29 | 23,316 | +1.63(+2.73%) |
Jan 10, 2024 | 61.05 | 61.14 | 59.38 | 59.66 | 14,868 | -0.18(-0.30%) |
Jan 09, 2024 | 59.43 | 60.37 | 59.10 | 59.84 | 16,399 | +1.07(+1.82%) |
Jan 08, 2024 | 58.32 | 58.85 | 57.87 | 58.77 | 32,276 | -2.03(-3.34%) |
Jan 05, 2024 | 61.25 | 61.50 | 60.58 | 60.80 | 17,887 | -0.03(-0.05%) |
Jan 04, 2024 | 61.77 | 61.77 | 60.23 | 60.83 | 48,067 | -1.46(-2.34%) |
Jan 03, 2024 | 61.18 | 62.69 | 61.08 | 62.29 | 21,887 | +1.86(+3.08%) |
Jan 02, 2024 | 61.69 | 61.69 | 59.99 | 60.43 | 41,436 | -0.27(-0.44%) |
Dec 29, 2023 | 61.38 | 61.68 | 60.37 | 60.70 | 12,194 | +0.14(+0.23%) |
Dec 28, 2023 | 61.54 | 62.07 | 60.42 | 60.56 | 18,496 | -1.50(-2.42%) |
Dec 27, 2023 | 62.80 | 63.36 | 62.06 | 62.06 | 27,328 | -0.27(-0.43%) |
Dec 26, 2023 | 62.59 | 63.20 | 62.33 | 62.33 | 9,692 | +0.76(+1.23%) |
Dec 22, 2023 | 63.25 | 63.42 | 61.51 | 61.57 | 14,078 | -0.99(-1.58%) |
Dec 21, 2023 | 62.00 | 62.56 | 61.84 | 62.56 | 13,103 | -0.48(-0.76%) |
Dec 20, 2023 | 63.93 | 63.93 | 62.89 | 63.04 | 10,220 | -0.51(-0.80%) |
Dec 19, 2023 | 62.23 | 63.58 | 62.23 | 63.55 | 15,528 | +0.86(+1.37%) |
Dec 18, 2023 | 63.16 | 63.95 | 62.15 | 62.69 | 15,369 | +1.06(+1.72%) |
Dec 15, 2023 | 61.64 | 62.16 | 60.69 | 61.63 | 32,871 | +0.38(+0.62%) |
Dec 14, 2023 | 60.40 | 61.48 | 60.40 | 61.25 | 28,355 | +2.58(+4.40%) |
Dec 13, 2023 | 57.07 | 58.67 | 57.07 | 58.67 | 29,816 | +1.24(+2.16%) |
Dec 12, 2023 | 57.84 | 57.84 | 56.91 | 57.43 | 23,274 | -1.74(-2.94%) |
Dec 11, 2023 | 58.95 | 59.28 | 58.83 | 59.17 | 8,374 | -0.27(-0.45%) |
Dec 08, 2023 | 59.14 | 59.66 | 58.98 | 59.44 | 33,232 | +1.31(+2.25%) |
Dec 07, 2023 | 58.95 | 58.95 | 57.80 | 58.13 | 13,338 | -0.56(-0.95%) |
Dec 06, 2023 | 59.58 | 59.72 | 58.22 | 58.69 | 32,569 | -2.23(-3.66%) |
Dec 05, 2023 | 62.22 | 62.44 | 60.87 | 60.92 | 21,633 | -0.98(-1.58%) |
Dec 04, 2023 | 61.02 | 62.01 | 60.78 | 61.90 | 35,567 | +0.55(+0.90%) |