Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 70.38 | 70.38 | 70.23 | 70.23 | 631 | +0.75(+1.08%) |
Feb 28, 2024 | 70.23 | 70.23 | 69.40 | 69.48 | 1,673 | -0.32(-0.46%) |
Feb 27, 2024 | 69.99 | 69.99 | 69.80 | 69.80 | 318 | +0.02(+0.03%) |
Feb 26, 2024 | 69.77 | 69.77 | 69.77 | 69.77 | 103 | -0.24(-0.35%) |
Feb 23, 2024 | 70.27 | 70.39 | 69.88 | 70.02 | 1,775 | -0.02(-0.02%) |
Feb 22, 2024 | 69.71 | 70.49 | 69.54 | 70.03 | 1,223 | +0.44(+0.64%) |
Feb 21, 2024 | 69.72 | 69.72 | 69.48 | 69.59 | 1,043 | +0.98(+1.42%) |
Feb 20, 2024 | 68.68 | 68.68 | 68.37 | 68.61 | 834 | -0.12(-0.17%) |
Feb 16, 2024 | 67.58 | 68.83 | 67.58 | 68.73 | 663 | +1.18(+1.75%) |
Feb 15, 2024 | 67.14 | 67.57 | 67.14 | 67.55 | 1,405 | +1.60(+2.42%) |
Feb 14, 2024 | 66.14 | 66.14 | 65.95 | 65.95 | 801 | -0.26(-0.39%) |
Feb 13, 2024 | 67.03 | 67.03 | 66.21 | 66.21 | 979 | -0.82(-1.23%) |
Feb 12, 2024 | 66.67 | 67.03 | 66.67 | 67.03 | 599 | +0.89(+1.35%) |
Feb 09, 2024 | 66.33 | 66.48 | 66.14 | 66.14 | 4,760 | -0.09(-0.14%) |
Feb 08, 2024 | 65.63 | 66.35 | 65.63 | 66.24 | 2,127 | +0.08(+0.12%) |
Feb 07, 2024 | 66.09 | 66.15 | 66.09 | 66.15 | 653 | +0.18(+0.27%) |
Feb 06, 2024 | 66.10 | 66.10 | 65.93 | 65.97 | 984 | -0.33(-0.50%) |
Feb 05, 2024 | 66.35 | 66.68 | 65.90 | 66.31 | 1,370 | -0.93(-1.39%) |
Feb 02, 2024 | 66.75 | 67.24 | 66.75 | 67.24 | 1,071 | -0.33(-0.48%) |
Feb 01, 2024 | 68.01 | 68.01 | 67.56 | 67.56 | 702 | +0.27(+0.41%) |
Jan 31, 2024 | 67.84 | 67.84 | 67.29 | 67.29 | 1,954 | -1.03(-1.50%) |
Jan 30, 2024 | 68.33 | 68.38 | 68.32 | 68.32 | 1,477 | +0.14(+0.21%) |
Jan 29, 2024 | 68.04 | 68.18 | 68.04 | 68.18 | 671 | +0.08(+0.12%) |
Jan 26, 2024 | 67.86 | 68.09 | 67.27 | 68.09 | 1,588 | +0.62(+0.92%) |
Jan 25, 2024 | 67.47 | 67.47 | 67.47 | 67.47 | 147 | +0.60(+0.90%) |
Jan 24, 2024 | 66.94 | 66.95 | 66.61 | 66.87 | 1,229 | +0.16(+0.24%) |
Jan 23, 2024 | 66.79 | 66.79 | 66.53 | 66.71 | 721 | +0.05(+0.08%) |
Jan 22, 2024 | 66.59 | 66.65 | 66.54 | 66.65 | 596 | +0.56(+0.85%) |
Jan 19, 2024 | 66.00 | 66.09 | 66.00 | 66.09 | 201 | -0.13(-0.20%) |
Jan 18, 2024 | 65.87 | 66.30 | 65.73 | 66.23 | 5,046 | +0.32(+0.49%) |
Jan 17, 2024 | 66.80 | 66.80 | 65.62 | 65.91 | 1,888 | -0.77(-1.16%) |
Jan 16, 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 291 | -0.56(-0.84%) |
Jan 12, 2024 | 67.47 | 67.47 | 67.13 | 67.24 | 889 | +0.33(+0.49%) |
Jan 11, 2024 | 67.59 | 67.59 | 66.62 | 66.91 | 520 | -0.18(-0.26%) |
Jan 10, 2024 | 67.07 | 67.36 | 67.07 | 67.09 | 1,242 | -0.08(-0.12%) |
Jan 09, 2024 | 67.64 | 67.64 | 67.00 | 67.17 | 4,582 | -0.27(-0.41%) |
Jan 08, 2024 | 67.17 | 67.45 | 66.65 | 67.45 | 2,398 | -0.10(-0.15%) |
Jan 05, 2024 | 67.82 | 67.82 | 67.55 | 67.55 | 704 | +0.20(+0.29%) |
Jan 04, 2024 | 67.95 | 68.10 | 67.23 | 67.35 | 729 | -0.34(-0.50%) |
Jan 03, 2024 | 67.35 | 67.69 | 67.33 | 67.69 | 3,184 | +0.48(+0.71%) |
Jan 02, 2024 | 67.26 | 67.26 | 67.05 | 67.21 | 3,885 | +0.23(+0.34%) |
Dec 29, 2023 | 66.91 | 66.98 | 66.67 | 66.98 | 6,883 | -0.03(-0.04%) |
Dec 28, 2023 | 67.27 | 67.27 | 67.01 | 67.01 | 666 | -0.19(-0.29%) |
Dec 27, 2023 | 67.65 | 67.65 | 67.21 | 67.21 | 984 | -0.11(-0.16%) |
Dec 26, 2023 | 67.08 | 67.40 | 67.08 | 67.31 | 802 | +0.42(+0.63%) |
Dec 22, 2023 | 67.46 | 67.46 | 65.74 | 66.89 | 4,812 | +0.30(+0.46%) |
Dec 21, 2023 | 65.72 | 66.59 | 65.72 | 66.59 | 1,070 | +0.31(+0.47%) |
Dec 20, 2023 | 66.79 | 66.79 | 66.28 | 66.28 | 510 | -0.35(-0.52%) |
Dec 19, 2023 | 66.47 | 66.88 | 66.29 | 66.63 | 2,089 | +0.23(+0.35%) |
Dec 18, 2023 | 66.33 | 66.51 | 66.32 | 66.40 | 5,700 | +0.51(+0.77%) |
Dec 15, 2023 | 65.89 | 65.89 | 65.89 | 65.89 | 176 | -0.58(-0.87%) |
Dec 14, 2023 | 66.88 | 66.88 | 66.47 | 66.47 | 583 | +0.60(+0.90%) |
Dec 13, 2023 | 64.97 | 65.87 | 64.84 | 65.87 | 706 | +0.79(+1.22%) |
Dec 12, 2023 | 65.03 | 65.08 | 64.96 | 65.08 | 563 | -0.62(-0.94%) |
Dec 11, 2023 | 66.02 | 66.02 | 65.60 | 65.70 | 3,013 | -0.79(-1.19%) |
Dec 08, 2023 | 66.04 | 66.49 | 65.98 | 66.49 | 1,201 | +0.71(+1.09%) |
Dec 07, 2023 | 66.12 | 66.33 | 65.77 | 65.77 | 4,726 | -0.51(-0.76%) |
Dec 06, 2023 | 67.40 | 67.40 | 66.28 | 66.28 | 973 | -1.23(-1.82%) |
Dec 05, 2023 | 67.89 | 67.89 | 67.02 | 67.51 | 1,651 | -0.86(-1.26%) |
Dec 04, 2023 | 68.06 | 69.34 | 67.88 | 68.37 | 29,707 | +0.18(+0.26%) |