Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 63.37 | 63.98 | 62.29 | 62.90 | 149,073 | +1.23(+2.00%) |
Feb 28, 2024 | 61.13 | 62.48 | 61.13 | 61.67 | 108,831 | -0.49(-0.78%) |
Feb 27, 2024 | 62.34 | 62.59 | 61.92 | 62.16 | 103,559 | +0.40(+0.64%) |
Feb 26, 2024 | 62.13 | 63.07 | 60.93 | 61.76 | 140,896 | -0.95(-1.51%) |
Feb 23, 2024 | 61.71 | 63.23 | 61.04 | 62.70 | 99,610 | +0.84(+1.35%) |
Feb 22, 2024 | 62.06 | 62.79 | 61.40 | 61.87 | 171,056 | -0.53(-0.85%) |
Feb 21, 2024 | 62.73 | 62.73 | 61.69 | 62.40 | 146,245 | -0.74(-1.17%) |
Feb 20, 2024 | 64.33 | 64.52 | 63.01 | 63.13 | 189,828 | -2.42(-3.69%) |
Feb 16, 2024 | 65.16 | 66.27 | 64.89 | 65.55 | 172,182 | -0.90(-1.35%) |
Feb 15, 2024 | 63.15 | 66.81 | 63.15 | 66.45 | 234,163 | +3.91(+6.26%) |
Feb 14, 2024 | 60.28 | 62.89 | 60.13 | 62.54 | 189,305 | +2.61(+4.35%) |
Feb 13, 2024 | 61.19 | 62.32 | 58.88 | 59.93 | 337,685 | -4.40(-6.84%) |
Feb 12, 2024 | 62.44 | 65.10 | 62.40 | 64.33 | 218,013 | +2.04(+3.28%) |
Feb 09, 2024 | 60.12 | 63.01 | 59.38 | 62.29 | 267,963 | +2.14(+3.56%) |
Feb 08, 2024 | 59.35 | 60.20 | 58.63 | 60.15 | 195,421 | +0.60(+1.00%) |
Feb 07, 2024 | 60.25 | 60.25 | 57.79 | 59.55 | 195,623 | -0.54(-0.89%) |
Feb 06, 2024 | 60.27 | 61.21 | 59.42 | 60.09 | 196,493 | -0.49(-0.81%) |
Feb 05, 2024 | 63.08 | 63.23 | 60.50 | 60.57 | 228,175 | -3.66(-5.70%) |
Feb 02, 2024 | 63.25 | 64.64 | 62.90 | 64.24 | 251,450 | -1.01(-1.54%) |
Feb 01, 2024 | 67.64 | 67.64 | 62.72 | 65.24 | 223,825 | -1.59(-2.38%) |
Jan 31, 2024 | 67.94 | 70.44 | 66.57 | 66.84 | 357,442 | -2.56(-3.69%) |
Jan 30, 2024 | 68.49 | 70.52 | 67.90 | 69.39 | 183,701 | +1.52(+2.24%) |
Jan 29, 2024 | 66.14 | 67.94 | 66.00 | 67.87 | 208,060 | +1.65(+2.50%) |
Jan 26, 2024 | 65.65 | 66.68 | 65.47 | 66.22 | 104,299 | +0.71(+1.08%) |
Jan 25, 2024 | 67.09 | 67.57 | 65.07 | 65.51 | 130,298 | -0.38(-0.57%) |
Jan 24, 2024 | 66.21 | 66.64 | 65.37 | 65.89 | 119,370 | +0.42(+0.64%) |
Jan 23, 2024 | 66.88 | 66.88 | 64.70 | 65.47 | 157,236 | -0.49(-0.74%) |
Jan 22, 2024 | 64.57 | 66.55 | 64.51 | 65.96 | 216,249 | +2.55(+4.02%) |
Jan 19, 2024 | 61.89 | 63.47 | 61.40 | 63.41 | 155,583 | +1.55(+2.51%) |
Jan 18, 2024 | 60.43 | 61.91 | 59.69 | 61.86 | 170,030 | +2.02(+3.38%) |
Jan 17, 2024 | 58.60 | 60.06 | 58.60 | 59.84 | 217,298 | -0.26(-0.43%) |
Jan 16, 2024 | 61.43 | 61.43 | 59.50 | 60.10 | 130,401 | -1.24(-2.03%) |
Jan 12, 2024 | 62.65 | 62.67 | 61.13 | 61.34 | 134,286 | -0.28(-0.45%) |
Jan 11, 2024 | 61.87 | 61.87 | 60.11 | 61.62 | 227,699 | -0.90(-1.43%) |
Jan 10, 2024 | 62.76 | 63.37 | 61.90 | 62.52 | 137,270 | -0.76(-1.20%) |
Jan 09, 2024 | 63.08 | 64.42 | 62.72 | 63.27 | 130,042 | -1.20(-1.87%) |
Jan 08, 2024 | 63.50 | 64.56 | 63.13 | 64.48 | 126,307 | +1.14(+1.81%) |
Jan 05, 2024 | 61.93 | 64.46 | 61.93 | 63.33 | 151,431 | +0.79(+1.26%) |
Jan 04, 2024 | 62.60 | 63.83 | 62.17 | 62.55 | 181,996 | +0.35(+0.56%) |
Jan 03, 2024 | 65.43 | 65.43 | 61.95 | 62.20 | 273,309 | -3.38(-5.16%) |
Jan 02, 2024 | 65.76 | 66.80 | 64.89 | 65.58 | 183,516 | -0.75(-1.13%) |
Dec 29, 2023 | 68.86 | 69.25 | 66.21 | 66.33 | 219,379 | -2.55(-3.70%) |
Dec 28, 2023 | 68.14 | 68.93 | 67.84 | 68.88 | 115,046 | +0.05(+0.07%) |
Dec 27, 2023 | 68.64 | 69.22 | 68.51 | 68.83 | 162,505 | +0.21(+0.30%) |
Dec 26, 2023 | 67.34 | 69.04 | 66.90 | 68.62 | 127,814 | +1.60(+2.38%) |
Dec 22, 2023 | 66.61 | 67.89 | 66.48 | 67.02 | 141,244 | +0.91(+1.38%) |
Dec 21, 2023 | 66.31 | 66.45 | 65.38 | 66.11 | 132,856 | +0.45(+0.68%) |
Dec 20, 2023 | 66.64 | 69.22 | 65.59 | 65.67 | 380,792 | -1.00(-1.50%) |
Dec 19, 2023 | 64.74 | 67.10 | 64.74 | 66.67 | 279,101 | +2.40(+3.73%) |
Dec 18, 2023 | 64.72 | 65.43 | 63.65 | 64.27 | 191,103 | -0.17(-0.26%) |
Dec 15, 2023 | 65.71 | 66.35 | 64.13 | 64.44 | 1,199,389 | -0.38(-0.58%) |
Dec 14, 2023 | 61.73 | 65.32 | 61.73 | 64.81 | 389,428 | +4.15(+6.85%) |
Dec 13, 2023 | 56.16 | 60.78 | 55.68 | 60.66 | 275,452 | +5.14(+9.27%) |
Dec 12, 2023 | 56.64 | 56.64 | 55.34 | 55.52 | 158,581 | -0.90(-1.60%) |
Dec 11, 2023 | 55.92 | 57.03 | 55.51 | 56.42 | 158,476 | +0.15(+0.26%) |
Dec 08, 2023 | 55.59 | 56.57 | 55.51 | 56.27 | 113,649 | +0.54(+0.96%) |
Dec 07, 2023 | 55.00 | 55.78 | 54.55 | 55.73 | 163,381 | +0.95(+1.74%) |
Dec 06, 2023 | 55.26 | 57.06 | 54.43 | 54.78 | 155,219 | +0.27(+0.49%) |
Dec 05, 2023 | 55.51 | 55.53 | 54.26 | 54.51 | 151,117 | -0.94(-1.70%) |
Dec 04, 2023 | 53.67 | 56.11 | 53.16 | 55.46 | 218,282 | +1.45(+2.68%) |