Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 67.46 | 67.93 | 67.12 | 67.57 | 73,206 | +0.60(+0.90%) |
Feb 28, 2024 | 68.09 | 68.09 | 66.52 | 66.97 | 77,273 | -1.51(-2.21%) |
Feb 27, 2024 | 68.52 | 68.96 | 68.06 | 68.48 | 58,980 | -0.04(-0.06%) |
Feb 26, 2024 | 69.82 | 69.82 | 68.46 | 68.52 | 33,170 | -0.43(-0.62%) |
Feb 23, 2024 | 68.91 | 69.92 | 68.45 | 68.95 | 29,375 | +0.04(+0.06%) |
Feb 22, 2024 | 71.13 | 71.13 | 68.28 | 68.91 | 71,061 | -0.10(-0.14%) |
Feb 21, 2024 | 68.88 | 69.37 | 68.32 | 69.01 | 25,309 | -0.44(-0.63%) |
Feb 20, 2024 | 70.68 | 70.68 | 69.18 | 69.44 | 36,220 | -0.93(-1.32%) |
Feb 16, 2024 | 70.70 | 71.29 | 69.97 | 70.37 | 29,790 | -0.91(-1.28%) |
Feb 15, 2024 | 71.24 | 72.06 | 70.93 | 71.29 | 30,263 | -0.05(-0.07%) |
Feb 14, 2024 | 71.69 | 71.86 | 70.89 | 71.34 | 44,392 | +0.37(+0.52%) |
Feb 13, 2024 | 70.72 | 71.99 | 70.40 | 70.97 | 28,590 | -0.84(-1.16%) |
Feb 12, 2024 | 72.86 | 73.30 | 71.64 | 71.80 | 24,344 | -1.12(-1.53%) |
Feb 09, 2024 | 74.20 | 74.36 | 72.28 | 72.92 | 55,063 | -1.64(-2.20%) |
Feb 08, 2024 | 73.04 | 74.67 | 73.04 | 74.56 | 78,687 | +0.84(+1.15%) |
Feb 07, 2024 | 74.63 | 75.36 | 73.12 | 73.72 | 41,604 | -1.31(-1.75%) |
Feb 06, 2024 | 74.18 | 75.39 | 73.27 | 75.03 | 79,563 | +1.18(+1.60%) |
Feb 05, 2024 | 72.83 | 74.04 | 70.12 | 73.84 | 38,281 | +0.80(+1.09%) |
Feb 02, 2024 | 71.52 | 73.14 | 71.52 | 73.04 | 64,659 | +0.99(+1.37%) |
Feb 01, 2024 | 71.70 | 72.38 | 70.97 | 72.05 | 55,685 | +0.67(+0.94%) |
Jan 31, 2024 | 73.01 | 73.06 | 70.79 | 71.38 | 48,532 | -0.84(-1.16%) |
Jan 30, 2024 | 71.96 | 73.22 | 70.43 | 72.22 | 60,464 | +0.37(+0.51%) |
Jan 29, 2024 | 71.54 | 72.27 | 70.79 | 71.85 | 32,394 | -0.21(-0.30%) |
Jan 26, 2024 | 72.81 | 72.81 | 69.84 | 72.06 | 53,572 | +1.48(+2.09%) |
Jan 25, 2024 | 69.84 | 71.35 | 68.98 | 70.59 | 61,634 | +1.54(+2.24%) |
Jan 24, 2024 | 70.07 | 70.07 | 68.46 | 69.04 | 141,020 | -0.14(-0.20%) |
Jan 23, 2024 | 69.73 | 69.79 | 68.27 | 69.18 | 90,600 | +0.00(+0.00%) |
Jan 22, 2024 | 71.76 | 72.66 | 69.18 | 69.18 | 41,884 | -2.36(-3.30%) |
Jan 19, 2024 | 70.28 | 71.93 | 69.74 | 71.54 | 95,317 | +0.67(+0.95%) |
Jan 18, 2024 | 70.64 | 71.29 | 69.48 | 70.87 | 29,081 | +0.22(+0.32%) |
Jan 17, 2024 | 69.97 | 70.83 | 68.09 | 70.65 | 62,847 | +0.08(+0.11%) |
Jan 16, 2024 | 72.48 | 72.48 | 69.54 | 70.57 | 49,035 | -2.88(-3.93%) |
Jan 12, 2024 | 73.86 | 74.37 | 72.62 | 73.45 | 35,874 | -0.37(-0.50%) |
Jan 11, 2024 | 74.15 | 74.15 | 72.27 | 73.82 | 45,009 | -0.13(-0.17%) |
Jan 10, 2024 | 74.05 | 74.48 | 73.24 | 73.95 | 41,937 | -0.10(-0.13%) |
Jan 09, 2024 | 77.69 | 77.74 | 73.26 | 74.05 | 68,173 | -4.30(-5.49%) |
Jan 08, 2024 | 77.58 | 79.07 | 75.64 | 78.35 | 69,990 | +0.15(+0.19%) |
Jan 05, 2024 | 76.25 | 78.79 | 76.25 | 78.20 | 148,480 | +1.07(+1.38%) |
Jan 04, 2024 | 77.22 | 78.36 | 77.03 | 77.13 | 27,242 | -0.50(-0.65%) |
Jan 03, 2024 | 79.04 | 80.80 | 77.54 | 77.64 | 39,281 | -2.42(-3.02%) |
Jan 02, 2024 | 82.55 | 82.78 | 79.14 | 80.06 | 116,164 | -2.13(-2.59%) |
Dec 29, 2023 | 82.73 | 83.01 | 81.54 | 82.18 | 30,715 | -0.68(-0.82%) |
Dec 28, 2023 | 82.93 | 83.45 | 82.21 | 82.86 | 29,535 | +0.25(+0.31%) |
Dec 27, 2023 | 82.21 | 83.10 | 82.09 | 82.61 | 64,109 | +0.40(+0.48%) |
Dec 26, 2023 | 80.90 | 82.67 | 80.90 | 82.21 | 22,506 | +1.35(+1.67%) |
Dec 22, 2023 | 82.82 | 82.82 | 80.55 | 80.86 | 46,566 | -1.09(-1.33%) |
Dec 21, 2023 | 82.75 | 83.57 | 80.92 | 81.95 | 44,394 | -0.18(-0.22%) |
Dec 20, 2023 | 82.34 | 83.70 | 82.13 | 82.13 | 66,282 | -0.99(-1.19%) |
Dec 19, 2023 | 84.55 | 84.55 | 82.37 | 83.12 | 86,880 | -0.55(-0.66%) |
Dec 18, 2023 | 80.63 | 84.07 | 79.56 | 83.68 | 135,827 | +2.98(+3.69%) |
Dec 15, 2023 | 77.72 | 81.26 | 77.17 | 80.70 | 132,316 | +2.40(+3.06%) |
Dec 14, 2023 | 68.95 | 78.71 | 68.95 | 78.30 | 179,630 | +9.93(+14.53%) |
Dec 13, 2023 | 67.56 | 68.58 | 66.66 | 68.36 | 45,705 | +0.45(+0.66%) |
Dec 12, 2023 | 69.29 | 69.29 | 67.58 | 67.92 | 117,781 | -0.93(-1.35%) |
Dec 11, 2023 | 68.99 | 69.64 | 68.74 | 68.85 | 77,992 | -0.63(-0.91%) |
Dec 08, 2023 | 68.83 | 70.29 | 68.83 | 69.48 | 55,971 | +0.22(+0.32%) |
Dec 07, 2023 | 69.29 | 69.84 | 68.97 | 69.26 | 47,697 | -0.22(-0.32%) |
Dec 06, 2023 | 70.55 | 71.49 | 69.43 | 69.48 | 37,514 | -0.39(-0.56%) |
Dec 05, 2023 | 69.01 | 70.44 | 67.02 | 69.87 | 79,793 | +0.18(+0.26%) |
Dec 04, 2023 | 70.64 | 71.48 | 69.23 | 69.69 | 151,174 | -1.10(-1.55%) |