Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 75.83 | 76.44 | 75.18 | 76.14 | 119,713 | +1.01(+1.34%) |
Feb 28, 2024 | 75.05 | 75.58 | 74.27 | 75.13 | 116,333 | -0.04(-0.05%) |
Feb 27, 2024 | 75.51 | 75.83 | 74.54 | 75.17 | 145,025 | +0.24(+0.32%) |
Feb 26, 2024 | 75.18 | 76.76 | 74.87 | 74.93 | 97,164 | -0.81(-1.07%) |
Feb 23, 2024 | 75.18 | 76.65 | 74.68 | 75.74 | 110,968 | +0.46(+0.61%) |
Feb 22, 2024 | 72.97 | 75.39 | 72.93 | 75.28 | 265,946 | +2.28(+3.12%) |
Feb 21, 2024 | 75.83 | 75.95 | 72.87 | 73.00 | 332,823 | -2.37(-3.14%) |
Feb 20, 2024 | 73.56 | 75.80 | 73.39 | 75.37 | 162,660 | +1.24(+1.67%) |
Feb 16, 2024 | 74.36 | 76.09 | 73.61 | 74.13 | 367,354 | +0.48(+0.65%) |
Feb 15, 2024 | 66.93 | 73.90 | 66.81 | 73.65 | 558,357 | +11.45(+18.41%) |
Feb 14, 2024 | 59.45 | 63.22 | 59.45 | 62.20 | 419,095 | +2.77(+4.66%) |
Feb 13, 2024 | 60.88 | 62.31 | 59.08 | 59.43 | 178,350 | -2.21(-3.59%) |
Feb 12, 2024 | 60.95 | 61.95 | 60.75 | 61.64 | 114,589 | +0.79(+1.30%) |
Feb 09, 2024 | 59.75 | 61.24 | 59.67 | 60.85 | 149,137 | +1.12(+1.88%) |
Feb 08, 2024 | 59.17 | 60.01 | 58.77 | 59.73 | 69,138 | +0.33(+0.56%) |
Feb 07, 2024 | 59.17 | 59.70 | 57.68 | 59.40 | 94,385 | +0.59(+1.00%) |
Feb 06, 2024 | 58.16 | 59.34 | 57.63 | 58.81 | 60,120 | +0.54(+0.93%) |
Feb 05, 2024 | 58.39 | 58.50 | 57.55 | 58.27 | 108,285 | -0.32(-0.55%) |
Feb 02, 2024 | 58.73 | 59.92 | 58.27 | 58.59 | 60,440 | -0.43(-0.73%) |
Feb 01, 2024 | 59.67 | 59.84 | 58.07 | 59.02 | 138,586 | -0.85(-1.42%) |
Jan 31, 2024 | 60.45 | 61.06 | 59.82 | 59.87 | 148,630 | -0.44(-0.73%) |
Jan 30, 2024 | 61.62 | 62.35 | 60.03 | 60.31 | 92,317 | -1.31(-2.13%) |
Jan 29, 2024 | 60.13 | 61.62 | 59.92 | 61.62 | 126,864 | +0.69(+1.13%) |
Jan 26, 2024 | 60.57 | 61.75 | 60.19 | 60.93 | 100,531 | +0.93(+1.55%) |
Jan 25, 2024 | 60.50 | 61.30 | 58.06 | 60.00 | 112,305 | -0.08(-0.13%) |
Jan 24, 2024 | 62.17 | 62.17 | 60.01 | 60.08 | 138,470 | -1.65(-2.67%) |
Jan 23, 2024 | 63.00 | 63.95 | 61.52 | 61.73 | 162,244 | -0.58(-0.93%) |
Jan 22, 2024 | 63.03 | 63.14 | 61.37 | 62.31 | 170,022 | -0.19(-0.30%) |
Jan 19, 2024 | 62.39 | 62.71 | 61.59 | 62.50 | 122,356 | +0.80(+1.30%) |
Jan 18, 2024 | 61.47 | 61.94 | 60.90 | 61.70 | 115,300 | +0.36(+0.59%) |
Jan 17, 2024 | 60.30 | 61.39 | 60.23 | 61.34 | 131,189 | +0.29(+0.48%) |
Jan 16, 2024 | 62.68 | 63.05 | 60.10 | 61.05 | 141,043 | -1.67(-2.66%) |
Jan 12, 2024 | 60.00 | 63.00 | 59.97 | 62.72 | 255,962 | +2.96(+4.95%) |
Jan 11, 2024 | 57.02 | 59.87 | 56.67 | 59.76 | 179,101 | +3.08(+5.43%) |
Jan 10, 2024 | 56.08 | 56.69 | 56.08 | 56.68 | 114,729 | +0.58(+1.03%) |
Jan 09, 2024 | 55.93 | 56.45 | 54.81 | 56.10 | 90,784 | -0.11(-0.20%) |
Jan 08, 2024 | 57.62 | 57.62 | 55.78 | 56.21 | 106,675 | -1.67(-2.89%) |
Jan 05, 2024 | 58.04 | 59.12 | 57.81 | 57.88 | 137,250 | -0.60(-1.03%) |
Jan 04, 2024 | 57.98 | 59.36 | 57.23 | 58.48 | 131,077 | +1.38(+2.42%) |
Jan 03, 2024 | 56.59 | 57.43 | 55.99 | 57.10 | 133,545 | +0.43(+0.76%) |
Jan 02, 2024 | 54.50 | 56.68 | 54.50 | 56.67 | 180,427 | +1.17(+2.11%) |
Dec 29, 2023 | 55.56 | 55.94 | 55.11 | 55.50 | 86,718 | -0.21(-0.38%) |
Dec 28, 2023 | 56.14 | 56.57 | 55.53 | 55.71 | 87,590 | -0.63(-1.12%) |
Dec 27, 2023 | 56.92 | 57.47 | 56.12 | 56.34 | 108,365 | -0.66(-1.16%) |
Dec 26, 2023 | 57.74 | 57.74 | 56.80 | 57.00 | 182,734 | -0.37(-0.64%) |
Dec 22, 2023 | 57.86 | 59.13 | 56.87 | 57.37 | 91,104 | -0.09(-0.16%) |
Dec 21, 2023 | 58.32 | 58.37 | 56.69 | 57.46 | 118,423 | -0.53(-0.91%) |
Dec 20, 2023 | 59.41 | 59.89 | 57.99 | 57.99 | 148,569 | -1.39(-2.34%) |
Dec 19, 2023 | 58.74 | 59.76 | 58.02 | 59.38 | 259,325 | +1.11(+1.90%) |
Dec 18, 2023 | 58.64 | 58.81 | 57.83 | 58.27 | 123,555 | +0.02(+0.03%) |
Dec 15, 2023 | 60.84 | 61.37 | 57.87 | 58.25 | 405,797 | -2.63(-4.32%) |
Dec 14, 2023 | 64.27 | 64.37 | 59.70 | 60.88 | 201,374 | -2.49(-3.93%) |
Dec 13, 2023 | 61.04 | 64.03 | 60.55 | 63.37 | 192,951 | +2.14(+3.50%) |
Dec 12, 2023 | 61.19 | 61.63 | 60.40 | 61.23 | 117,676 | +0.23(+0.38%) |
Dec 11, 2023 | 60.86 | 61.28 | 60.42 | 61.00 | 99,875 | -0.06(-0.10%) |
Dec 08, 2023 | 59.87 | 61.18 | 59.65 | 61.06 | 93,868 | +0.91(+1.51%) |
Dec 07, 2023 | 62.45 | 62.52 | 59.75 | 60.15 | 130,587 | -1.71(-2.76%) |
Dec 06, 2023 | 63.06 | 63.16 | 61.36 | 61.86 | 175,752 | -1.15(-1.83%) |
Dec 05, 2023 | 63.34 | 64.41 | 62.55 | 63.01 | 183,619 | -0.14(-0.22%) |
Dec 04, 2023 | 59.02 | 63.17 | 59.02 | 63.15 | 265,183 | +4.31(+7.32%) |