Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 68.41 | 68.64 | 68.02 | 68.48 | 308,998 | +0.51(+0.75%) |
Feb 28, 2024 | 67.51 | 68.16 | 67.51 | 67.97 | 85,776 | +0.13(+0.19%) |
Feb 27, 2024 | 67.79 | 67.88 | 67.63 | 67.84 | 279,554 | +0.32(+0.47%) |
Feb 26, 2024 | 67.62 | 67.76 | 67.51 | 67.52 | 97,215 | -0.05(-0.07%) |
Feb 23, 2024 | 67.65 | 67.83 | 67.32 | 67.57 | 94,846 | +0.14(+0.21%) |
Feb 22, 2024 | 67.06 | 67.52 | 66.86 | 67.43 | 114,504 | +1.30(+1.96%) |
Feb 21, 2024 | 65.86 | 66.20 | 65.72 | 66.14 | 722,703 | -0.18(-0.27%) |
Feb 20, 2024 | 66.45 | 66.45 | 66.03 | 66.31 | 105,740 | -0.52(-0.78%) |
Feb 16, 2024 | 67.15 | 67.45 | 66.77 | 66.83 | 279,691 | -0.49(-0.73%) |
Feb 15, 2024 | 66.98 | 67.36 | 66.84 | 67.32 | 150,322 | +0.67(+1.00%) |
Feb 14, 2024 | 66.19 | 66.70 | 66.05 | 66.65 | 97,249 | +1.02(+1.55%) |
Feb 13, 2024 | 65.40 | 65.98 | 65.11 | 65.64 | 191,790 | -1.00(-1.50%) |
Feb 12, 2024 | 66.60 | 67.01 | 66.55 | 66.63 | 159,352 | +0.04(+0.06%) |
Feb 09, 2024 | 66.40 | 66.73 | 66.30 | 66.59 | 126,705 | +0.28(+0.42%) |
Feb 08, 2024 | 65.82 | 66.35 | 65.77 | 66.31 | 123,554 | +0.51(+0.77%) |
Feb 07, 2024 | 65.56 | 66.06 | 65.28 | 65.81 | 113,015 | +0.52(+0.79%) |
Feb 06, 2024 | 64.90 | 65.29 | 64.83 | 65.29 | 104,223 | +0.61(+0.94%) |
Feb 05, 2024 | 64.99 | 64.99 | 64.35 | 64.68 | 107,681 | -0.57(-0.87%) |
Feb 02, 2024 | 64.59 | 65.48 | 64.35 | 65.25 | 138,991 | +0.39(+0.60%) |
Feb 01, 2024 | 64.16 | 64.86 | 63.72 | 64.86 | 117,741 | +1.04(+1.63%) |
Jan 31, 2024 | 64.66 | 64.82 | 63.80 | 63.82 | 182,062 | -1.06(-1.63%) |
Jan 30, 2024 | 64.85 | 65.02 | 64.74 | 64.88 | 94,830 | -0.10(-0.15%) |
Jan 29, 2024 | 64.18 | 64.98 | 64.15 | 64.98 | 189,762 | +0.82(+1.28%) |
Jan 26, 2024 | 64.30 | 64.44 | 64.06 | 64.16 | 161,251 | -0.04(-0.06%) |
Jan 25, 2024 | 64.45 | 64.51 | 63.92 | 64.20 | 92,126 | +0.33(+0.52%) |
Jan 24, 2024 | 64.88 | 64.88 | 63.84 | 63.87 | 167,801 | -0.55(-0.85%) |
Jan 23, 2024 | 64.57 | 64.62 | 64.13 | 64.42 | 83,981 | +0.04(+0.06%) |
Jan 22, 2024 | 64.18 | 64.63 | 64.13 | 64.38 | 104,874 | +0.65(+1.02%) |
Jan 19, 2024 | 63.35 | 63.80 | 62.93 | 63.73 | 107,301 | +0.67(+1.06%) |
Jan 18, 2024 | 62.89 | 63.14 | 62.46 | 63.06 | 75,203 | +0.57(+0.91%) |
Jan 17, 2024 | 62.32 | 62.54 | 62.13 | 62.49 | 115,974 | -0.42(-0.67%) |
Jan 16, 2024 | 62.94 | 63.16 | 62.68 | 62.91 | 105,805 | -0.45(-0.71%) |
Jan 12, 2024 | 63.70 | 63.89 | 63.16 | 63.36 | 70,171 | -0.08(-0.13%) |
Jan 11, 2024 | 63.49 | 63.54 | 62.80 | 63.44 | 81,130 | -0.03(-0.05%) |
Jan 10, 2024 | 63.35 | 63.59 | 63.04 | 63.47 | 91,615 | +0.15(+0.24%) |
Jan 09, 2024 | 62.94 | 63.49 | 62.89 | 63.32 | 299,899 | -0.03(-0.05%) |
Jan 08, 2024 | 62.38 | 63.37 | 62.33 | 63.35 | 125,548 | +1.06(+1.70%) |
Jan 05, 2024 | 62.05 | 62.77 | 62.05 | 62.29 | 110,526 | -0.01(-0.02%) |
Jan 04, 2024 | 62.19 | 62.67 | 62.19 | 62.30 | 103,825 | +0.02(+0.03%) |
Jan 03, 2024 | 62.97 | 62.97 | 62.28 | 62.28 | 102,313 | -1.20(-1.89%) |
Jan 02, 2024 | 63.86 | 64.04 | 63.26 | 63.48 | 124,069 | -0.85(-1.32%) |
Dec 29, 2023 | 64.70 | 64.87 | 64.22 | 64.33 | 133,732 | -0.45(-0.69%) |
Dec 28, 2023 | 64.62 | 64.83 | 64.62 | 64.78 | 140,105 | +0.11(+0.17%) |
Dec 27, 2023 | 64.63 | 64.74 | 64.40 | 64.67 | 103,276 | +0.11(+0.17%) |
Dec 26, 2023 | 64.14 | 64.67 | 64.14 | 64.56 | 70,753 | +0.42(+0.65%) |
Dec 22, 2023 | 64.06 | 64.28 | 63.78 | 64.14 | 1,884,582 | +0.29(+0.45%) |
Dec 21, 2023 | 63.56 | 63.89 | 63.30 | 63.85 | 301,458 | +0.92(+1.46%) |
Dec 20, 2023 | 63.89 | 64.23 | 62.93 | 62.93 | 178,362 | -1.13(-1.77%) |
Dec 19, 2023 | 63.75 | 64.10 | 63.70 | 64.07 | 180,146 | +0.57(+0.89%) |
Dec 18, 2023 | 63.50 | 63.59 | 63.24 | 63.50 | 105,647 | +0.17(+0.27%) |
Dec 15, 2023 | 63.65 | 63.68 | 63.11 | 63.33 | 108,526 | -0.28(-0.44%) |
Dec 14, 2023 | 63.36 | 63.88 | 63.17 | 63.61 | 123,545 | +0.88(+1.40%) |
Dec 13, 2023 | 61.59 | 62.75 | 61.34 | 62.73 | 251,226 | +1.22(+1.99%) |
Dec 12, 2023 | 61.20 | 61.58 | 60.95 | 61.51 | 86,567 | +0.36(+0.59%) |
Dec 11, 2023 | 60.61 | 61.16 | 60.61 | 61.15 | 77,166 | +0.67(+1.10%) |
Dec 08, 2023 | 60.14 | 60.63 | 60.14 | 60.48 | 464,797 | +0.26(+0.43%) |
Dec 07, 2023 | 60.20 | 60.27 | 59.92 | 60.22 | 93,677 | +0.19(+0.31%) |
Dec 06, 2023 | 60.42 | 60.66 | 59.98 | 60.04 | 85,352 | -0.05(-0.08%) |
Dec 05, 2023 | 60.37 | 60.37 | 59.85 | 60.09 | 202,377 | -0.60(-0.98%) |
Dec 04, 2023 | 60.37 | 60.78 | 60.25 | 60.68 | 112,185 | -0.02(-0.03%) |