Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 72.16 | 72.16 | 71.67 | 72.02 | 7,326 | +0.41(+0.57%) |
Feb 28, 2024 | 71.59 | 71.72 | 71.57 | 71.61 | 10,449 | -0.46(-0.64%) |
Feb 27, 2024 | 72.14 | 72.24 | 71.94 | 72.08 | 8,172 | +0.13(+0.17%) |
Feb 26, 2024 | 72.14 | 72.14 | 71.73 | 71.95 | 15,022 | -0.06(-0.08%) |
Feb 23, 2024 | 71.99 | 72.11 | 71.92 | 72.01 | 16,049 | +0.21(+0.29%) |
Feb 22, 2024 | 71.70 | 71.82 | 71.49 | 71.80 | 34,085 | +1.07(+1.52%) |
Feb 21, 2024 | 70.75 | 70.81 | 70.59 | 70.72 | 15,373 | -0.08(-0.12%) |
Feb 20, 2024 | 70.85 | 70.96 | 70.55 | 70.81 | 10,732 | +0.27(+0.39%) |
Feb 16, 2024 | 70.56 | 70.87 | 70.33 | 70.53 | 9,548 | +0.05(+0.06%) |
Feb 15, 2024 | 70.08 | 70.53 | 69.94 | 70.49 | 7,449 | +0.72(+1.04%) |
Feb 14, 2024 | 69.51 | 69.80 | 69.50 | 69.77 | 6,959 | +0.32(+0.46%) |
Feb 13, 2024 | 69.96 | 69.97 | 69.32 | 69.45 | 7,409 | -0.36(-0.51%) |
Feb 12, 2024 | 69.70 | 70.02 | 69.70 | 69.81 | 6,583 | +0.36(+0.52%) |
Feb 09, 2024 | 69.23 | 69.46 | 69.09 | 69.44 | 9,087 | +0.23(+0.33%) |
Feb 08, 2024 | 69.07 | 69.24 | 68.74 | 69.22 | 8,112 | -0.26(-0.37%) |
Feb 07, 2024 | 69.41 | 69.58 | 69.38 | 69.47 | 41,361 | +0.41(+0.60%) |
Feb 06, 2024 | 68.82 | 69.06 | 68.75 | 69.06 | 7,071 | -0.30(-0.44%) |
Feb 05, 2024 | 69.42 | 69.51 | 69.05 | 69.36 | 4,439 | -0.30(-0.44%) |
Feb 02, 2024 | 69.45 | 69.67 | 69.22 | 69.67 | 16,219 | -0.39(-0.56%) |
Feb 01, 2024 | 69.67 | 70.06 | 69.59 | 70.06 | 5,947 | +0.91(+1.31%) |
Jan 31, 2024 | 69.54 | 69.93 | 69.12 | 69.15 | 6,945 | +0.10(+0.15%) |
Jan 30, 2024 | 69.11 | 69.11 | 68.90 | 69.05 | 4,962 | -0.25(-0.36%) |
Jan 29, 2024 | 68.99 | 69.36 | 68.79 | 69.30 | 5,483 | +0.83(+1.21%) |
Jan 26, 2024 | 68.54 | 68.75 | 68.45 | 68.47 | 11,305 | -0.51(-0.74%) |
Jan 25, 2024 | 69.35 | 69.35 | 68.78 | 68.99 | 8,897 | -0.27(-0.39%) |
Jan 24, 2024 | 69.42 | 69.58 | 69.24 | 69.26 | 9,318 | +0.11(+0.16%) |
Jan 23, 2024 | 68.99 | 69.20 | 68.87 | 69.15 | 5,376 | -0.62(-0.89%) |
Jan 22, 2024 | 69.68 | 69.97 | 69.61 | 69.78 | 13,797 | +0.86(+1.24%) |
Jan 19, 2024 | 68.59 | 68.92 | 68.40 | 68.92 | 10,560 | +0.22(+0.32%) |
Jan 18, 2024 | 68.39 | 68.75 | 68.34 | 68.70 | 4,670 | +0.56(+0.81%) |
Jan 17, 2024 | 68.00 | 68.16 | 67.78 | 68.14 | 40,650 | -0.84(-1.22%) |
Jan 16, 2024 | 69.68 | 69.68 | 68.88 | 68.99 | 17,737 | -0.68(-0.97%) |
Jan 12, 2024 | 69.74 | 70.00 | 69.59 | 69.67 | 16,164 | +0.64(+0.93%) |
Jan 11, 2024 | 69.03 | 69.05 | 68.47 | 69.03 | 17,853 | +0.55(+0.80%) |
Jan 10, 2024 | 68.46 | 68.61 | 68.38 | 68.48 | 15,830 | +1.15(+1.71%) |
Jan 09, 2024 | 67.27 | 67.34 | 67.18 | 67.33 | 6,254 | -0.37(-0.55%) |
Jan 08, 2024 | 66.98 | 67.71 | 66.98 | 67.70 | 5,412 | +0.94(+1.41%) |
Jan 05, 2024 | 66.74 | 67.38 | 66.74 | 66.76 | 3,128 | +0.38(+0.57%) |
Jan 04, 2024 | 66.39 | 66.78 | 66.38 | 66.38 | 9,268 | -0.12(-0.18%) |
Jan 03, 2024 | 66.65 | 66.65 | 66.20 | 66.50 | 3,723 | -0.31(-0.47%) |
Jan 02, 2024 | 66.87 | 67.14 | 66.81 | 66.81 | 4,465 | -0.64(-0.94%) |
Dec 29, 2023 | 67.44 | 67.45 | 67.32 | 67.45 | 1,541 | +0.07(+0.11%) |
Dec 28, 2023 | 67.44 | 67.63 | 67.37 | 67.37 | 15,334 | +0.41(+0.62%) |
Dec 27, 2023 | 66.76 | 66.96 | 66.76 | 66.96 | 3,339 | +0.39(+0.58%) |
Dec 26, 2023 | 66.38 | 66.67 | 66.29 | 66.57 | 3,972 | -0.01(-0.01%) |
Dec 22, 2023 | 66.63 | 66.81 | 66.51 | 66.58 | 2,521 | +0.30(+0.46%) |
Dec 21, 2023 | 65.90 | 66.28 | 65.90 | 66.28 | 4,920 | +1.17(+1.80%) |
Dec 20, 2023 | 65.90 | 65.90 | 65.01 | 65.10 | 4,547 | -0.30(-0.46%) |
Dec 19, 2023 | 65.53 | 65.55 | 65.40 | 65.40 | 1,166 | +0.27(+0.42%) |
Dec 18, 2023 | 65.31 | 65.31 | 65.04 | 65.13 | 7,066 | -0.13(-0.19%) |
Dec 15, 2023 | 65.82 | 65.85 | 65.26 | 65.26 | 1,289 | -0.59(-0.90%) |
Dec 14, 2023 | 65.62 | 66.03 | 65.62 | 65.85 | 6,282 | -0.21(-0.32%) |
Dec 13, 2023 | 65.01 | 66.09 | 64.79 | 66.06 | 10,748 | +0.96(+1.48%) |
Dec 12, 2023 | 64.87 | 65.09 | 64.82 | 65.09 | 30,342 | -0.09(-0.14%) |
Dec 11, 2023 | 64.93 | 65.19 | 64.93 | 65.19 | 9,411 | +0.37(+0.58%) |
Dec 08, 2023 | 64.58 | 64.86 | 64.43 | 64.81 | 8,074 | -0.47(-0.72%) |
Dec 07, 2023 | 64.80 | 65.36 | 64.65 | 65.29 | 12,905 | +0.49(+0.75%) |
Dec 06, 2023 | 65.19 | 65.19 | 64.79 | 64.80 | 9,658 | +0.70(+1.09%) |
Dec 05, 2023 | 64.19 | 64.29 | 64.10 | 64.10 | 65,754 | -0.31(-0.48%) |
Dec 04, 2023 | 64.53 | 64.63 | 64.37 | 64.41 | 15,374 | -0.94(-1.44%) |