Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 71.22 | 71.22 | 70.30 | 70.66 | 5,344 | -1.23(-1.72%) |
Feb 28, 2024 | 73.19 | 73.19 | 71.89 | 71.89 | 3,134 | -1.48(-2.01%) |
Feb 27, 2024 | 72.56 | 73.60 | 72.17 | 73.37 | 133,287 | +1.44(+2.00%) |
Feb 26, 2024 | 70.89 | 72.56 | 70.50 | 71.93 | 7,738 | +0.78(+1.10%) |
Feb 23, 2024 | 73.65 | 73.65 | 70.84 | 71.15 | 9,046 | -3.11(-4.19%) |
Feb 22, 2024 | 74.81 | 74.86 | 74.00 | 74.26 | 14,909 | -0.74(-0.98%) |
Feb 21, 2024 | 73.65 | 75.59 | 73.61 | 75.00 | 7,688 | +1.38(+1.87%) |
Feb 20, 2024 | 73.67 | 73.69 | 72.68 | 73.62 | 6,455 | -0.01(-0.01%) |
Feb 16, 2024 | 74.28 | 74.42 | 73.51 | 73.63 | 16,377 | +1.11(+1.53%) |
Feb 15, 2024 | 71.55 | 72.97 | 71.29 | 72.52 | 10,139 | -1.00(-1.35%) |
Feb 14, 2024 | 74.67 | 74.76 | 72.82 | 73.52 | 24,707 | -0.79(-1.07%) |
Feb 13, 2024 | 73.14 | 74.40 | 72.79 | 74.31 | 28,754 | +3.57(+5.05%) |
Feb 12, 2024 | 70.85 | 71.97 | 70.59 | 70.74 | 10,790 | -0.13(-0.19%) |
Feb 09, 2024 | 71.27 | 71.27 | 70.64 | 70.87 | 2,582 | +0.20(+0.29%) |
Feb 08, 2024 | 70.36 | 71.44 | 70.21 | 70.67 | 15,483 | +1.62(+2.34%) |
Feb 07, 2024 | 68.99 | 69.34 | 68.02 | 69.05 | 15,789 | +0.77(+1.13%) |
Feb 06, 2024 | 69.92 | 69.92 | 67.96 | 68.28 | 14,915 | -1.84(-2.63%) |
Feb 05, 2024 | 69.02 | 70.51 | 68.59 | 70.12 | 19,278 | +4.16(+6.31%) |
Feb 02, 2024 | 65.73 | 66.86 | 65.06 | 65.96 | 21,026 | +3.79(+6.10%) |
Feb 01, 2024 | 63.57 | 63.81 | 61.10 | 62.17 | 37,102 | -3.89(-5.89%) |
Jan 31, 2024 | 66.71 | 67.18 | 65.28 | 66.06 | 44,130 | -1.70(-2.51%) |
Jan 30, 2024 | 68.06 | 69.85 | 67.76 | 67.76 | 15,704 | -1.60(-2.31%) |
Jan 29, 2024 | 70.78 | 71.25 | 69.04 | 69.36 | 8,211 | -2.75(-3.81%) |
Jan 26, 2024 | 72.00 | 72.58 | 71.56 | 72.11 | 5,763 | +0.38(+0.53%) |
Jan 25, 2024 | 71.60 | 72.20 | 71.02 | 71.73 | 23,311 | -1.37(-1.87%) |
Jan 24, 2024 | 70.39 | 73.22 | 70.39 | 73.10 | 12,927 | +1.53(+2.14%) |
Jan 23, 2024 | 71.60 | 72.90 | 70.57 | 71.57 | 10,140 | +1.62(+2.31%) |
Jan 22, 2024 | 69.38 | 70.62 | 68.97 | 69.96 | 32,080 | -1.32(-1.86%) |
Jan 19, 2024 | 72.08 | 72.96 | 71.12 | 71.28 | 15,600 | -0.61(-0.85%) |
Jan 18, 2024 | 70.52 | 72.36 | 69.98 | 71.89 | 23,847 | +2.04(+2.92%) |
Jan 17, 2024 | 70.05 | 70.88 | 69.33 | 69.85 | 28,089 | +0.39(+0.56%) |
Jan 16, 2024 | 67.70 | 70.00 | 67.42 | 69.46 | 26,143 | +3.40(+5.15%) |
Jan 12, 2024 | 65.39 | 66.21 | 64.40 | 66.06 | 249,554 | +0.35(+0.54%) |
Jan 11, 2024 | 66.77 | 67.83 | 65.61 | 65.71 | 431,396 | -0.79(-1.18%) |
Jan 10, 2024 | 65.12 | 66.49 | 64.90 | 66.49 | 20,520 | +1.18(+1.81%) |
Jan 09, 2024 | 65.76 | 65.76 | 64.78 | 65.31 | 8,941 | +0.82(+1.28%) |
Jan 08, 2024 | 66.51 | 66.58 | 64.18 | 64.49 | 20,085 | -1.68(-2.53%) |
Jan 05, 2024 | 65.90 | 66.46 | 63.61 | 66.17 | 64,105 | +1.86(+2.90%) |
Jan 04, 2024 | 64.09 | 64.72 | 63.65 | 64.30 | 20,314 | +2.79(+4.53%) |
Jan 03, 2024 | 64.00 | 64.18 | 61.14 | 61.51 | 35,898 | -0.65(-1.04%) |
Jan 02, 2024 | 62.66 | 62.77 | 61.74 | 62.16 | 61,677 | +1.19(+1.95%) |
Dec 29, 2023 | 60.89 | 61.21 | 59.44 | 60.97 | 33,138 | +1.42(+2.39%) |
Dec 28, 2023 | 58.90 | 60.00 | 58.20 | 59.55 | 30,531 | +1.25(+2.14%) |
Dec 27, 2023 | 59.45 | 59.80 | 58.30 | 58.30 | 16,057 | -3.21(-5.22%) |
Dec 26, 2023 | 61.99 | 61.99 | 61.29 | 61.51 | 6,845 | -0.39(-0.63%) |
Dec 22, 2023 | 60.25 | 62.19 | 60.25 | 61.90 | 20,679 | +0.75(+1.23%) |
Dec 21, 2023 | 59.48 | 61.34 | 59.48 | 61.15 | 18,816 | +1.30(+2.18%) |
Dec 20, 2023 | 60.44 | 61.50 | 59.74 | 59.85 | 19,065 | -1.26(-2.06%) |
Dec 19, 2023 | 60.98 | 61.43 | 60.45 | 61.11 | 17,013 | -0.81(-1.30%) |
Dec 18, 2023 | 62.26 | 62.42 | 61.25 | 61.92 | 18,273 | +1.41(+2.34%) |
Dec 15, 2023 | 61.62 | 61.62 | 58.61 | 60.50 | 18,600 | -0.25(-0.41%) |
Dec 14, 2023 | 63.42 | 64.90 | 60.74 | 60.75 | 68,953 | -4.89(-7.44%) |
Dec 13, 2023 | 69.42 | 69.67 | 65.32 | 65.64 | 59,168 | -4.95(-7.01%) |
Dec 12, 2023 | 71.58 | 72.36 | 70.51 | 70.59 | 15,380 | -0.65(-0.92%) |
Dec 11, 2023 | 71.99 | 72.64 | 71.10 | 71.24 | 26,973 | +0.38(+0.53%) |
Dec 08, 2023 | 70.85 | 71.92 | 70.46 | 70.86 | 36,759 | +2.07(+3.01%) |
Dec 07, 2023 | 68.97 | 69.52 | 67.43 | 68.79 | 33,918 | +1.19(+1.76%) |
Dec 06, 2023 | 69.64 | 69.90 | 67.33 | 67.60 | 33,364 | -3.27(-4.62%) |
Dec 05, 2023 | 73.01 | 73.01 | 70.63 | 70.87 | 27,715 | -4.74(-6.27%) |
Dec 04, 2023 | 75.54 | 76.49 | 74.95 | 75.61 | 19,337 | +0.74(+0.99%) |