Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 75.27 | 77.20 | 74.52 | 77.07 | 29,435 | +2.12(+2.83%) |
Feb 28, 2024 | 72.27 | 75.96 | 71.95 | 74.95 | 42,717 | +1.71(+2.33%) |
Feb 27, 2024 | 72.01 | 73.90 | 71.85 | 73.24 | 46,755 | +1.24(+1.72%) |
Feb 26, 2024 | 69.54 | 72.62 | 69.14 | 72.00 | 50,824 | +1.00(+1.41%) |
Feb 23, 2024 | 67.28 | 71.39 | 67.24 | 71.00 | 79,359 | +3.32(+4.91%) |
Feb 22, 2024 | 67.55 | 68.61 | 65.39 | 67.68 | 18,538 | +0.13(+0.19%) |
Feb 21, 2024 | 67.00 | 67.62 | 66.73 | 67.55 | 20,116 | +0.00(+0.00%) |
Feb 20, 2024 | 65.58 | 67.69 | 64.90 | 67.55 | 25,016 | +1.41(+2.13%) |
Feb 16, 2024 | 66.41 | 66.90 | 65.53 | 66.14 | 21,026 | -0.69(-1.03%) |
Feb 15, 2024 | 64.91 | 67.59 | 64.18 | 66.83 | 21,012 | +1.68(+2.58%) |
Feb 14, 2024 | 61.88 | 65.16 | 59.00 | 65.15 | 93,279 | +0.53(+0.82%) |
Feb 13, 2024 | 65.46 | 66.64 | 64.62 | 64.62 | 24,546 | -1.66(-2.50%) |
Feb 12, 2024 | 65.65 | 66.90 | 65.10 | 66.28 | 27,048 | +0.30(+0.45%) |
Feb 09, 2024 | 66.18 | 66.94 | 65.06 | 65.98 | 19,566 | -0.54(-0.81%) |
Feb 08, 2024 | 66.00 | 66.93 | 65.39 | 66.52 | 28,592 | +0.60(+0.91%) |
Feb 07, 2024 | 66.55 | 66.55 | 65.00 | 65.92 | 16,916 | +0.11(+0.17%) |
Feb 06, 2024 | 66.79 | 67.47 | 65.57 | 65.81 | 19,418 | +0.00(+0.00%) |
Feb 05, 2024 | 64.56 | 67.33 | 64.02 | 65.81 | 35,780 | +1.09(+1.68%) |
Feb 02, 2024 | 65.00 | 65.52 | 64.22 | 64.72 | 17,723 | -0.26(-0.40%) |
Feb 01, 2024 | 65.64 | 65.70 | 63.96 | 64.98 | 49,691 | +0.16(+0.25%) |
Jan 31, 2024 | 64.25 | 65.64 | 64.05 | 64.82 | 45,820 | +0.22(+0.34%) |
Jan 30, 2024 | 65.74 | 66.88 | 64.60 | 64.60 | 22,038 | -1.14(-1.73%) |
Jan 29, 2024 | 66.05 | 66.61 | 65.61 | 65.74 | 31,003 | -0.31(-0.47%) |
Jan 26, 2024 | 66.65 | 67.82 | 66.05 | 66.05 | 21,181 | -1.19(-1.77%) |
Jan 25, 2024 | 67.60 | 68.84 | 66.47 | 67.24 | 29,272 | -0.39(-0.58%) |
Jan 24, 2024 | 68.12 | 69.53 | 67.47 | 67.63 | 25,429 | -0.58(-0.85%) |
Jan 23, 2024 | 68.99 | 70.90 | 68.20 | 68.21 | 27,317 | -0.28(-0.40%) |
Jan 22, 2024 | 69.10 | 69.70 | 67.93 | 68.48 | 10,491 | +0.14(+0.20%) |
Jan 19, 2024 | 68.50 | 69.00 | 67.46 | 68.35 | 17,098 | -0.23(-0.34%) |
Jan 18, 2024 | 69.20 | 69.35 | 67.80 | 68.58 | 23,351 | -0.62(-0.90%) |
Jan 17, 2024 | 69.78 | 70.00 | 67.80 | 69.20 | 15,206 | -1.33(-1.89%) |
Jan 16, 2024 | 73.00 | 72.34 | 70.53 | 70.53 | 9,809 | -2.57(-3.52%) |
Jan 12, 2024 | 72.69 | 73.60 | 71.22 | 73.10 | 14,540 | -0.03(-0.04%) |
Jan 11, 2024 | 71.71 | 73.13 | 70.41 | 73.13 | 14,044 | +1.42(+1.98%) |
Jan 10, 2024 | 70.70 | 72.00 | 70.37 | 71.71 | 16,831 | +0.69(+0.97%) |
Jan 09, 2024 | 71.60 | 72.45 | 70.09 | 71.02 | 17,098 | -1.07(-1.48%) |
Jan 08, 2024 | 68.70 | 72.95 | 68.44 | 72.09 | 26,999 | +3.65(+5.33%) |
Jan 05, 2024 | 66.76 | 68.44 | 66.02 | 68.44 | 34,812 | +1.47(+2.20%) |
Jan 04, 2024 | 67.31 | 68.25 | 66.61 | 66.97 | 18,189 | -0.34(-0.51%) |
Jan 03, 2024 | 67.10 | 68.52 | 66.10 | 67.31 | 22,051 | +0.25(+0.37%) |
Jan 02, 2024 | 69.56 | 69.95 | 66.25 | 67.06 | 19,886 | -2.50(-3.59%) |
Dec 29, 2023 | 69.10 | 71.24 | 69.10 | 69.56 | 21,023 | -0.04(-0.06%) |
Dec 28, 2023 | 69.59 | 71.21 | 69.00 | 69.60 | 20,455 | -0.83(-1.18%) |
Dec 27, 2023 | 70.67 | 71.50 | 69.56 | 70.43 | 24,416 | -0.44(-0.62%) |
Dec 26, 2023 | 70.04 | 72.14 | 69.70 | 70.87 | 19,676 | +0.83(+1.19%) |
Dec 22, 2023 | 71.16 | 72.39 | 70.04 | 70.04 | 31,667 | -1.21(-1.70%) |
Dec 21, 2023 | 72.18 | 72.18 | 70.00 | 71.25 | 48,476 | +0.30(+0.42%) |
Dec 20, 2023 | 72.68 | 72.92 | 70.95 | 70.95 | 18,264 | -1.73(-2.38%) |
Dec 19, 2023 | 70.22 | 73.33 | 70.22 | 72.68 | 17,457 | +1.98(+2.80%) |
Dec 18, 2023 | 73.93 | 73.93 | 70.34 | 70.70 | 18,698 | -2.84(-3.86%) |
Dec 15, 2023 | 72.26 | 73.78 | 71.33 | 73.54 | 68,018 | +0.57(+0.78%) |
Dec 14, 2023 | 75.10 | 75.50 | 70.79 | 72.97 | 26,453 | -1.09(-1.47%) |
Dec 13, 2023 | 73.22 | 75.00 | 72.00 | 74.06 | 23,957 | +1.09(+1.49%) |
Dec 12, 2023 | 73.01 | 75.02 | 71.50 | 72.97 | 26,436 | +0.28(+0.39%) |
Dec 11, 2023 | 75.80 | 76.29 | 70.99 | 72.69 | 35,813 | -3.54(-4.64%) |
Dec 08, 2023 | 75.02 | 76.59 | 75.02 | 76.23 | 23,687 | +0.87(+1.15%) |
Dec 07, 2023 | 75.10 | 75.89 | 73.72 | 75.36 | 17,946 | +0.39(+0.52%) |
Dec 06, 2023 | 74.45 | 75.60 | 74.04 | 74.97 | 40,358 | +0.52(+0.70%) |
Dec 05, 2023 | 73.31 | 74.50 | 73.10 | 74.45 | 14,905 | +0.26(+0.35%) |
Dec 04, 2023 | 73.84 | 74.50 | 72.01 | 74.19 | 23,987 | +0.19(+0.26%) |