Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 65.80 | 66.03 | 64.65 | 65.09 | 4,479,027 | -0.08(-0.12%) |
Feb 28, 2024 | 65.02 | 65.44 | 64.88 | 65.17 | 905,285 | -0.06(-0.09%) |
Feb 27, 2024 | 66.24 | 66.35 | 65.14 | 65.23 | 906,282 | -0.79(-1.20%) |
Feb 26, 2024 | 66.45 | 66.54 | 65.64 | 66.02 | 1,171,235 | -0.98(-1.46%) |
Feb 23, 2024 | 65.13 | 67.29 | 64.91 | 67.00 | 1,503,763 | +2.03(+3.12%) |
Feb 22, 2024 | 65.50 | 65.90 | 64.93 | 64.97 | 1,449,341 | -0.88(-1.34%) |
Feb 21, 2024 | 65.87 | 65.99 | 64.99 | 65.85 | 1,541,259 | +0.09(+0.14%) |
Feb 20, 2024 | 64.99 | 65.82 | 64.91 | 65.76 | 2,091,064 | +1.30(+2.02%) |
Feb 16, 2024 | 64.46 | 0 | +1.64(+2.61%) | |||
Feb 15, 2024 | 61.97 | 63.31 | 61.85 | 62.82 | 1,310,317 | +1.48(+2.41%) |
Feb 14, 2024 | 61.13 | 61.37 | 60.17 | 61.34 | 1,322,203 | +0.31(+0.51%) |
Feb 13, 2024 | 62.16 | 62.17 | 60.55 | 61.03 | 2,255,158 | -2.06(-3.27%) |
Feb 12, 2024 | 62.64 | 63.44 | 62.52 | 63.09 | 2,647,654 | +0.38(+0.61%) |
Feb 09, 2024 | 63.52 | 63.67 | 62.00 | 62.71 | 1,040,551 | -0.76(-1.20%) |
Feb 08, 2024 | 63.45 | 63.82 | 63.07 | 63.47 | 1,612,440 | -0.50(-0.78%) |
Feb 07, 2024 | 64.21 | 64.49 | 63.70 | 63.97 | 1,262,198 | -0.49(-0.76%) |
Feb 06, 2024 | 64.49 | 64.93 | 64.04 | 64.46 | 1,541,477 | +0.17(+0.26%) |
Feb 05, 2024 | 64.46 | 64.85 | 64.09 | 64.29 | 2,074,099 | -1.15(-1.76%) |
Feb 02, 2024 | 66.25 | 66.43 | 64.44 | 65.44 | 1,448,074 | -2.32(-3.42%) |
Feb 01, 2024 | 66.68 | 68.36 | 66.50 | 67.76 | 1,051,443 | +1.68(+2.54%) |
Jan 31, 2024 | 66.43 | 67.53 | 65.82 | 66.08 | 1,714,782 | -0.23(-0.35%) |
Jan 30, 2024 | 67.29 | 67.58 | 66.07 | 66.31 | 809,145 | -0.64(-0.96%) |
Jan 29, 2024 | 67.02 | 67.03 | 65.84 | 66.95 | 845,651 | +0.56(+0.84%) |
Jan 26, 2024 | 66.98 | 67.36 | 66.35 | 66.39 | 592,361 | -0.69(-1.03%) |
Jan 25, 2024 | 66.75 | 67.67 | 66.48 | 67.08 | 742,328 | +0.86(+1.30%) |
Jan 24, 2024 | 69.00 | 69.38 | 66.11 | 66.22 | 1,560,840 | -1.77(-2.60%) |
Jan 23, 2024 | 67.02 | 68.05 | 66.72 | 67.99 | 772,464 | +1.43(+2.15%) |
Jan 22, 2024 | 65.78 | 66.59 | 65.22 | 66.56 | 574,920 | +0.27(+0.41%) |
Jan 19, 2024 | 66.51 | 66.99 | 65.84 | 66.29 | 824,251 | -0.03(-0.05%) |
Jan 18, 2024 | 66.35 | 66.52 | 65.80 | 66.32 | 731,878 | +0.13(+0.20%) |
Jan 17, 2024 | 67.10 | 67.23 | 65.83 | 66.19 | 1,050,939 | -1.57(-2.32%) |
Jan 16, 2024 | 69.49 | 69.72 | 67.63 | 67.76 | 877,438 | -2.28(-3.26%) |
Jan 15, 2024 | 70.84 | 70.84 | 69.84 | 70.04 | 911,720 | -0.44(-0.62%) |
Jan 12, 2024 | 70.50 | 71.80 | 70.16 | 70.48 | 1,365,124 | +1.31(+1.89%) |
Jan 11, 2024 | 69.73 | 70.24 | 68.46 | 69.17 | 701,407 | -0.46(-0.66%) |
Jan 10, 2024 | 69.04 | 69.66 | 68.50 | 69.63 | 839,438 | +0.53(+0.77%) |
Jan 09, 2024 | 70.27 | 70.28 | 69.02 | 69.10 | 941,957 | -0.95(-1.36%) |
Jan 08, 2024 | 69.48 | 70.50 | 69.27 | 70.05 | 638,735 | -0.30(-0.43%) |
Jan 05, 2024 | 69.99 | 71.39 | 69.67 | 70.35 | 1,128,311 | +0.10(+0.14%) |
Jan 04, 2024 | 70.15 | 70.62 | 69.43 | 70.25 | 647,150 | +0.05(+0.07%) |
Jan 03, 2024 | 70.62 | 70.80 | 69.76 | 70.20 | 885,888 | -1.85(-2.57%) |
Jan 02, 2024 | 72.78 | 73.41 | 71.91 | 72.05 | 899,914 | -0.60(-0.83%) |
Dec 29, 2023 | 72.65 | 0 | -0.04(-0.06%) | |||
Dec 28, 2023 | 74.00 | 74.08 | 72.62 | 72.69 | 706,506 | -1.33(-1.80%) |
Dec 27, 2023 | 73.10 | 74.31 | 73.00 | 74.02 | 489,592 | +0.68(+0.93%) |
Dec 22, 2023 | 73.34 | 0 | +0.76(+1.05%) | |||
Dec 21, 2023 | 73.23 | 73.82 | 72.36 | 72.58 | 892,836 | +0.30(+0.42%) |
Dec 20, 2023 | 73.83 | 74.07 | 72.25 | 72.28 | 886,042 | -1.65(-2.23%) |
Dec 19, 2023 | 73.07 | 74.69 | 72.88 | 73.93 | 941,548 | +1.03(+1.41%) |
Dec 18, 2023 | 72.54 | 73.03 | 71.94 | 72.90 | 1,302,217 | +0.69(+0.96%) |
Dec 15, 2023 | 72.75 | 73.03 | 72.15 | 72.21 | 4,288,931 | -0.90(-1.23%) |
Dec 14, 2023 | 72.93 | 74.96 | 72.60 | 73.11 | 2,051,238 | +0.83(+1.15%) |
Dec 13, 2023 | 68.27 | 72.37 | 67.84 | 72.28 | 2,194,517 | +3.91(+5.72%) |
Dec 12, 2023 | 69.70 | 69.70 | 68.08 | 68.37 | 1,283,750 | -1.06(-1.53%) |
Dec 11, 2023 | 68.76 | 69.55 | 67.82 | 69.43 | 1,591,506 | -0.21(-0.30%) |
Dec 08, 2023 | 70.30 | 70.93 | 69.32 | 69.64 | 1,432,577 | -1.76(-2.46%) |
Dec 07, 2023 | 72.24 | 72.39 | 71.13 | 71.40 | 1,470,576 | -0.54(-0.75%) |
Dec 06, 2023 | 72.26 | 72.75 | 71.64 | 71.94 | 1,619,022 | +0.02(+0.03%) |
Dec 05, 2023 | 72.13 | 72.41 | 71.08 | 71.92 | 2,526,669 | -0.51(-0.70%) |
Dec 04, 2023 | 72.74 | 73.00 | 71.68 | 72.43 | 2,202,607 | -0.97(-1.32%) |