Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 66.02 | 66.84 | 65.87 | 66.78 | 8,600,964 | +1.13(+1.72%) |
Feb 28, 2024 | 65.18 | 66.07 | 64.89 | 65.65 | 5,126,749 | +0.30(+0.46%) |
Feb 27, 2024 | 64.54 | 65.41 | 64.49 | 65.35 | 5,483,848 | +0.95(+1.48%) |
Feb 26, 2024 | 64.44 | 65.16 | 64.28 | 64.40 | 5,377,214 | -0.04(-0.06%) |
Feb 23, 2024 | 64.55 | 65.15 | 64.30 | 64.44 | 4,196,884 | -0.19(-0.29%) |
Feb 22, 2024 | 64.71 | 65.19 | 64.34 | 64.63 | 6,083,476 | +0.50(+0.78%) |
Feb 21, 2024 | 63.37 | 64.17 | 62.90 | 64.13 | 5,184,897 | +0.55(+0.87%) |
Feb 20, 2024 | 63.93 | 64.38 | 63.38 | 63.58 | 5,357,224 | -0.82(-1.27%) |
Feb 16, 2024 | 64.44 | 64.90 | 63.87 | 64.40 | 6,057,161 | -0.23(-0.36%) |
Feb 15, 2024 | 63.26 | 65.25 | 63.20 | 64.63 | 8,266,925 | +1.60(+2.54%) |
Feb 14, 2024 | 63.16 | 63.40 | 62.16 | 63.03 | 6,324,546 | +0.32(+0.51%) |
Feb 13, 2024 | 63.65 | 63.92 | 61.68 | 62.71 | 8,997,242 | -1.79(-2.78%) |
Feb 12, 2024 | 63.31 | 65.12 | 63.31 | 64.50 | 6,692,849 | +1.13(+1.78%) |
Feb 09, 2024 | 62.52 | 63.41 | 62.34 | 63.37 | 7,562,832 | +0.90(+1.44%) |
Feb 08, 2024 | 62.24 | 62.91 | 61.91 | 62.47 | 5,779,809 | +0.29(+0.47%) |
Feb 07, 2024 | 61.82 | 62.52 | 61.43 | 62.18 | 7,018,371 | +0.54(+0.87%) |
Feb 06, 2024 | 62.11 | 62.63 | 61.42 | 61.64 | 6,195,806 | -0.48(-0.77%) |
Feb 05, 2024 | 62.25 | 62.51 | 61.23 | 62.12 | 6,980,820 | -0.57(-0.91%) |
Feb 02, 2024 | 61.75 | 63.07 | 61.29 | 62.69 | 9,842,482 | +0.67(+1.08%) |
Feb 01, 2024 | 62.67 | 63.13 | 60.92 | 62.02 | 8,972,483 | -0.65(-1.03%) |
Jan 31, 2024 | 63.41 | 63.91 | 62.64 | 62.67 | 8,951,425 | -1.45(-2.27%) |
Jan 30, 2024 | 63.33 | 64.22 | 63.12 | 64.12 | 5,661,527 | +0.44(+0.69%) |
Jan 29, 2024 | 63.42 | 63.82 | 63.13 | 63.68 | 5,567,688 | -0.10(-0.16%) |
Jan 26, 2024 | 63.69 | 64.47 | 63.48 | 63.78 | 5,135,361 | +0.33(+0.52%) |
Jan 25, 2024 | 63.68 | 63.79 | 62.89 | 63.45 | 5,927,178 | +0.23(+0.36%) |
Jan 24, 2024 | 64.24 | 64.43 | 63.18 | 63.23 | 5,999,657 | -0.44(-0.69%) |
Jan 23, 2024 | 63.74 | 64.03 | 63.19 | 63.66 | 5,885,664 | +0.29(+0.46%) |
Jan 22, 2024 | 63.59 | 64.28 | 63.04 | 63.38 | 10,080,687 | -0.15(-0.24%) |
Jan 19, 2024 | 62.78 | 63.54 | 61.65 | 63.52 | 12,762,300 | +1.06(+1.69%) |
Jan 18, 2024 | 62.98 | 62.98 | 61.68 | 62.47 | 11,346,504 | -0.73(-1.15%) |
Jan 17, 2024 | 60.69 | 63.61 | 59.43 | 63.20 | 24,783,840 | -0.86(-1.34%) |
Jan 16, 2024 | 64.04 | 64.62 | 63.49 | 64.05 | 12,650,448 | -0.92(-1.41%) |
Jan 12, 2024 | 65.39 | 65.79 | 64.21 | 64.97 | 8,491,700 | -0.03(-0.05%) |
Jan 11, 2024 | 65.23 | 65.41 | 64.56 | 65.00 | 8,327,214 | -0.56(-0.85%) |
Jan 10, 2024 | 65.60 | 66.06 | 65.24 | 65.56 | 8,019,715 | -0.93(-1.39%) |
Jan 09, 2024 | 66.73 | 67.09 | 66.34 | 66.48 | 7,097,408 | -1.05(-1.55%) |
Jan 08, 2024 | 66.73 | 67.89 | 66.25 | 67.53 | 6,557,621 | +0.57(+0.85%) |
Jan 05, 2024 | 66.64 | 67.77 | 66.35 | 66.96 | 7,272,313 | +0.34(+0.51%) |
Jan 04, 2024 | 66.47 | 67.66 | 66.16 | 66.62 | 6,781,022 | -0.16(-0.24%) |
Jan 03, 2024 | 66.78 | 67.34 | 66.03 | 66.78 | 10,693,822 | -2.04(-2.97%) |
Jan 02, 2024 | 67.86 | 68.91 | 67.28 | 68.82 | 10,149,609 | +0.30(+0.44%) |
Dec 29, 2023 | 69.37 | 69.42 | 68.45 | 68.52 | 6,072,040 | -0.75(-1.08%) |
Dec 28, 2023 | 69.04 | 69.56 | 68.98 | 69.27 | 4,369,007 | +0.28(+0.40%) |
Dec 27, 2023 | 68.51 | 69.09 | 68.15 | 68.99 | 4,338,371 | +0.32(+0.46%) |
Dec 26, 2023 | 68.13 | 68.92 | 68.00 | 68.67 | 3,578,775 | +0.37(+0.54%) |
Dec 22, 2023 | 67.98 | 68.85 | 67.76 | 68.31 | 4,474,849 | +0.40(+0.59%) |
Dec 21, 2023 | 67.35 | 68.27 | 67.07 | 67.91 | 8,708,417 | +1.06(+1.58%) |
Dec 20, 2023 | 68.90 | 70.72 | 66.79 | 66.85 | 11,451,220 | -2.61(-3.76%) |
Dec 19, 2023 | 68.98 | 69.57 | 68.59 | 69.46 | 10,821,570 | +0.43(+0.62%) |
Dec 18, 2023 | 70.85 | 71.05 | 68.94 | 69.03 | 12,913,611 | -1.66(-2.35%) |
Dec 15, 2023 | 70.39 | 71.11 | 69.82 | 70.70 | 21,518,688 | +0.04(+0.06%) |
Dec 14, 2023 | 67.44 | 70.89 | 67.44 | 70.66 | 27,073,856 | +4.62(+7.00%) |
Dec 13, 2023 | 64.48 | 66.14 | 64.04 | 66.03 | 13,974,189 | +1.72(+2.68%) |
Dec 12, 2023 | 63.77 | 64.37 | 63.34 | 64.31 | 8,306,094 | +0.55(+0.86%) |
Dec 11, 2023 | 63.69 | 64.11 | 63.39 | 63.76 | 8,369,558 | -0.05(-0.08%) |
Dec 08, 2023 | 62.75 | 64.07 | 62.61 | 63.81 | 10,200,550 | +1.11(+1.76%) |
Dec 07, 2023 | 62.44 | 62.79 | 61.83 | 62.71 | 9,538,793 | +0.80(+1.29%) |
Dec 06, 2023 | 62.64 | 63.36 | 61.84 | 61.91 | 8,578,433 | -0.07(-0.11%) |
Dec 05, 2023 | 62.06 | 62.14 | 61.27 | 61.98 | 7,199,314 | -0.41(-0.65%) |
Dec 04, 2023 | 62.25 | 63.10 | 62.05 | 62.39 | 11,736,980 | -0.52(-0.82%) |