Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 68.71 | 69.21 | 67.76 | 67.94 | 3,236,324 | -0.96(-1.39%) |
Feb 28, 2024 | 69.76 | 69.76 | 68.48 | 68.90 | 1,994,846 | -1.15(-1.64%) |
Feb 27, 2024 | 70.60 | 70.92 | 69.58 | 70.05 | 1,701,947 | -0.92(-1.30%) |
Feb 26, 2024 | 67.89 | 70.98 | 67.89 | 70.97 | 2,035,561 | +3.10(+4.57%) |
Feb 23, 2024 | 66.56 | 68.07 | 66.08 | 67.87 | 2,498,032 | -0.06(-0.09%) |
Feb 22, 2024 | 67.59 | 68.19 | 67.30 | 67.93 | 1,552,667 | -0.03(-0.04%) |
Feb 21, 2024 | 68.13 | 68.16 | 67.40 | 67.96 | 1,662,766 | +0.31(+0.45%) |
Feb 20, 2024 | 67.19 | 68.09 | 66.92 | 67.65 | 1,545,512 | +0.73(+1.09%) |
Feb 16, 2024 | 66.50 | 67.08 | 65.95 | 66.92 | 1,398,701 | +0.38(+0.57%) |
Feb 15, 2024 | 65.97 | 66.56 | 65.63 | 66.54 | 1,665,676 | +1.04(+1.59%) |
Feb 14, 2024 | 65.69 | 65.69 | 65.17 | 65.50 | 1,557,529 | -0.10(-0.15%) |
Feb 13, 2024 | 66.30 | 66.50 | 65.11 | 65.60 | 1,981,288 | -0.90(-1.35%) |
Feb 12, 2024 | 66.04 | 66.57 | 65.89 | 66.50 | 1,772,533 | +0.03(+0.04%) |
Feb 09, 2024 | 66.36 | 66.48 | 65.27 | 66.47 | 1,824,376 | +0.24(+0.36%) |
Feb 08, 2024 | 66.53 | 66.76 | 65.94 | 66.24 | 1,950,534 | -0.09(-0.13%) |
Feb 07, 2024 | 67.55 | 67.55 | 66.21 | 66.33 | 2,321,410 | -0.78(-1.17%) |
Feb 06, 2024 | 67.81 | 68.06 | 66.88 | 67.11 | 2,178,185 | -0.68(-1.01%) |
Feb 05, 2024 | 68.43 | 68.49 | 67.64 | 67.79 | 1,325,924 | -1.05(-1.52%) |
Feb 02, 2024 | 68.72 | 69.31 | 68.49 | 68.84 | 2,003,656 | -0.47(-0.67%) |
Feb 01, 2024 | 68.31 | 69.31 | 67.92 | 69.31 | 1,106,258 | +1.10(+1.61%) |
Jan 31, 2024 | 68.91 | 69.15 | 67.92 | 68.21 | 1,581,653 | -0.24(-0.35%) |
Jan 30, 2024 | 68.14 | 68.51 | 67.91 | 68.44 | 1,096,142 | +0.39(+0.57%) |
Jan 29, 2024 | 68.09 | 68.16 | 67.42 | 68.06 | 1,903,323 | -0.09(-0.13%) |
Jan 26, 2024 | 67.67 | 68.36 | 67.59 | 68.15 | 1,698,708 | +0.61(+0.91%) |
Jan 25, 2024 | 67.21 | 67.57 | 66.61 | 67.53 | 1,142,533 | +0.66(+0.99%) |
Jan 24, 2024 | 67.01 | 67.29 | 66.63 | 66.87 | 3,631,980 | -0.01(-0.01%) |
Jan 23, 2024 | 66.04 | 67.06 | 65.68 | 66.88 | 1,931,964 | +0.45(+0.67%) |
Jan 22, 2024 | 66.72 | 67.16 | 66.24 | 66.43 | 938,123 | -0.44(-0.65%) |
Jan 19, 2024 | 66.22 | 67.13 | 65.94 | 66.87 | 1,234,223 | +0.89(+1.35%) |
Jan 18, 2024 | 65.56 | 66.01 | 65.08 | 65.98 | 1,476,506 | +0.08(+0.12%) |
Jan 17, 2024 | 66.16 | 66.16 | 65.57 | 65.90 | 1,125,208 | -0.68(-1.03%) |
Jan 16, 2024 | 66.31 | 66.66 | 66.05 | 66.58 | 1,389,002 | +0.03(+0.04%) |
Jan 12, 2024 | 66.14 | 67.05 | 65.91 | 66.55 | 1,928,477 | +1.66(+2.56%) |
Jan 11, 2024 | 64.31 | 65.01 | 64.10 | 64.89 | 1,308,637 | +0.58(+0.91%) |
Jan 10, 2024 | 64.45 | 64.59 | 64.23 | 64.31 | 1,180,835 | -0.15(-0.23%) |
Jan 09, 2024 | 64.79 | 65.00 | 64.24 | 64.45 | 1,644,385 | -0.80(-1.23%) |
Jan 08, 2024 | 64.35 | 65.31 | 64.08 | 65.26 | 1,315,766 | +1.30(+2.03%) |
Jan 05, 2024 | 64.54 | 64.75 | 63.60 | 63.96 | 1,467,178 | -0.83(-1.28%) |
Jan 04, 2024 | 65.07 | 65.73 | 64.77 | 64.79 | 1,231,872 | -0.31(-0.47%) |
Jan 03, 2024 | 66.33 | 66.33 | 65.10 | 65.10 | 1,097,236 | -0.72(-1.10%) |
Jan 02, 2024 | 65.91 | 66.07 | 65.56 | 65.82 | 1,917,744 | -0.25(-0.37%) |
Dec 29, 2023 | 65.75 | 66.27 | 65.47 | 66.07 | 1,087,949 | -0.08(-0.12%) |
Dec 28, 2023 | 65.92 | 66.31 | 65.90 | 66.15 | 1,209,468 | +0.08(+0.12%) |
Dec 27, 2023 | 65.54 | 66.07 | 65.34 | 66.07 | 965,584 | +0.56(+0.86%) |
Dec 26, 2023 | 65.23 | 65.61 | 65.00 | 65.50 | 1,080,919 | +0.23(+0.35%) |
Dec 22, 2023 | 64.81 | 65.56 | 64.74 | 65.28 | 1,669,783 | +0.70(+1.09%) |
Dec 21, 2023 | 64.35 | 64.81 | 64.10 | 64.57 | 1,894,181 | +0.75(+1.18%) |
Dec 20, 2023 | 64.33 | 64.61 | 63.79 | 63.82 | 3,407,203 | -0.69(-1.07%) |
Dec 19, 2023 | 64.76 | 65.21 | 64.32 | 64.51 | 2,767,711 | +0.02(+0.03%) |
Dec 18, 2023 | 64.08 | 64.61 | 63.38 | 64.49 | 2,712,493 | +0.46(+0.71%) |
Dec 15, 2023 | 64.33 | 64.59 | 63.16 | 64.04 | 30,415,046 | -0.24(-0.37%) |
Dec 14, 2023 | 64.11 | 64.84 | 64.00 | 64.28 | 3,182,570 | -0.38(-0.58%) |
Dec 13, 2023 | 63.41 | 64.77 | 63.33 | 64.65 | 2,460,736 | +1.10(+1.73%) |
Dec 12, 2023 | 62.96 | 63.87 | 62.30 | 63.55 | 2,533,470 | +0.80(+1.28%) |
Dec 11, 2023 | 63.07 | 63.30 | 62.72 | 62.75 | 3,256,448 | -0.02(-0.03%) |
Dec 08, 2023 | 62.94 | 63.25 | 62.57 | 62.77 | 1,439,036 | -0.60(-0.95%) |
Dec 07, 2023 | 62.79 | 63.60 | 62.70 | 63.38 | 2,204,320 | +0.39(+0.61%) |
Dec 06, 2023 | 61.68 | 63.05 | 61.38 | 62.99 | 2,272,715 | +1.34(+2.17%) |
Dec 05, 2023 | 61.14 | 61.67 | 60.51 | 61.65 | 1,591,393 | +0.28(+0.45%) |
Dec 04, 2023 | 60.71 | 61.51 | 60.29 | 61.38 | 1,756,778 | +1.65(+2.77%) |