Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 66.62 | 67.84 | 65.84 | 67.67 | 92,324 | +1.75(+2.66%) |
Feb 28, 2024 | 67.15 | 67.59 | 65.67 | 65.92 | 85,664 | -2.03(-2.99%) |
Feb 27, 2024 | 68.28 | 68.40 | 66.37 | 67.95 | 96,654 | -0.30(-0.44%) |
Feb 26, 2024 | 69.45 | 71.73 | 67.90 | 68.25 | 105,919 | -1.16(-1.68%) |
Feb 23, 2024 | 72.82 | 73.12 | 65.00 | 69.42 | 106,303 | -0.08(-0.11%) |
Feb 22, 2024 | 69.28 | 70.04 | 67.56 | 69.50 | 81,822 | +0.28(+0.40%) |
Feb 21, 2024 | 68.34 | 69.40 | 68.23 | 69.22 | 54,220 | +0.10(+0.14%) |
Feb 20, 2024 | 68.93 | 69.70 | 68.37 | 69.12 | 99,961 | -0.77(-1.10%) |
Feb 16, 2024 | 71.38 | 71.55 | 69.31 | 69.88 | 71,817 | -1.87(-2.61%) |
Feb 15, 2024 | 67.67 | 71.87 | 67.67 | 71.75 | 86,374 | +4.78(+7.13%) |
Feb 14, 2024 | 65.97 | 67.49 | 65.64 | 66.98 | 51,717 | +1.64(+2.51%) |
Feb 13, 2024 | 68.06 | 68.06 | 64.55 | 65.34 | 86,934 | -4.36(-6.25%) |
Feb 12, 2024 | 68.85 | 71.19 | 68.85 | 69.69 | 68,457 | +0.90(+1.30%) |
Feb 09, 2024 | 67.86 | 68.91 | 67.82 | 68.80 | 47,158 | +0.83(+1.21%) |
Feb 08, 2024 | 65.84 | 67.97 | 65.79 | 67.97 | 48,486 | +2.00(+3.03%) |
Feb 07, 2024 | 64.79 | 66.14 | 64.42 | 65.97 | 47,362 | +1.07(+1.66%) |
Feb 06, 2024 | 65.47 | 65.81 | 64.61 | 64.90 | 53,639 | -0.62(-0.94%) |
Feb 05, 2024 | 66.95 | 66.95 | 64.32 | 65.52 | 71,732 | -2.37(-3.49%) |
Feb 02, 2024 | 67.35 | 68.28 | 67.29 | 67.88 | 65,258 | -0.73(-1.06%) |
Feb 01, 2024 | 68.01 | 68.64 | 67.09 | 68.61 | 75,920 | +1.37(+2.04%) |
Jan 31, 2024 | 68.65 | 69.42 | 67.23 | 67.24 | 119,408 | -1.44(-2.10%) |
Jan 30, 2024 | 67.65 | 68.92 | 67.55 | 68.68 | 85,050 | +0.65(+0.95%) |
Jan 29, 2024 | 67.65 | 68.09 | 66.99 | 68.03 | 48,771 | +0.58(+0.86%) |
Jan 26, 2024 | 68.05 | 68.55 | 66.88 | 67.46 | 35,980 | +0.18(+0.27%) |
Jan 25, 2024 | 66.36 | 67.45 | 65.83 | 67.28 | 45,328 | +1.84(+2.81%) |
Jan 24, 2024 | 66.24 | 66.43 | 64.98 | 65.44 | 54,797 | +0.15(+0.23%) |
Jan 23, 2024 | 66.41 | 67.28 | 65.29 | 65.29 | 60,644 | -0.28(-0.42%) |
Jan 22, 2024 | 63.85 | 65.69 | 63.85 | 65.57 | 68,043 | +1.78(+2.79%) |
Jan 19, 2024 | 64.14 | 64.17 | 62.30 | 63.78 | 59,967 | -0.24(-0.37%) |
Jan 18, 2024 | 63.42 | 64.10 | 63.12 | 64.02 | 48,457 | +1.02(+1.63%) |
Jan 17, 2024 | 63.11 | 64.14 | 62.76 | 63.00 | 70,187 | -1.26(-1.97%) |
Jan 16, 2024 | 63.07 | 65.04 | 62.85 | 64.26 | 69,714 | +1.12(+1.78%) |
Jan 12, 2024 | 62.48 | 63.26 | 62.29 | 63.14 | 39,210 | +0.75(+1.20%) |
Jan 11, 2024 | 62.73 | 62.88 | 61.07 | 62.39 | 81,794 | -0.49(-0.78%) |
Jan 10, 2024 | 61.88 | 62.88 | 61.33 | 62.88 | 62,483 | +0.86(+1.38%) |
Jan 09, 2024 | 64.16 | 64.16 | 61.79 | 62.02 | 63,613 | -2.54(-3.93%) |
Jan 08, 2024 | 64.49 | 64.59 | 62.93 | 64.56 | 52,751 | -0.05(-0.08%) |
Jan 05, 2024 | 63.63 | 64.72 | 62.43 | 64.61 | 83,086 | +0.29(+0.45%) |
Jan 04, 2024 | 66.82 | 66.91 | 64.24 | 64.32 | 81,667 | -2.15(-3.23%) |
Jan 03, 2024 | 65.86 | 67.58 | 64.71 | 66.47 | 138,166 | -0.41(-0.61%) |
Jan 02, 2024 | 65.91 | 67.28 | 65.71 | 66.88 | 114,754 | +0.52(+0.78%) |
Dec 29, 2023 | 67.53 | 67.55 | 66.13 | 66.36 | 198,210 | -1.16(-1.72%) |
Dec 28, 2023 | 67.95 | 68.39 | 67.13 | 67.53 | 80,760 | -0.40(-0.59%) |
Dec 27, 2023 | 67.83 | 68.56 | 67.46 | 67.92 | 62,940 | +0.13(+0.19%) |
Dec 26, 2023 | 66.50 | 68.05 | 66.43 | 67.79 | 64,958 | +1.03(+1.55%) |
Dec 22, 2023 | 66.24 | 67.97 | 66.24 | 66.76 | 106,131 | +0.79(+1.19%) |
Dec 21, 2023 | 64.89 | 66.12 | 64.67 | 65.97 | 60,213 | +1.96(+3.06%) |
Dec 20, 2023 | 64.67 | 66.26 | 63.90 | 64.01 | 132,362 | -0.68(-1.05%) |
Dec 19, 2023 | 61.44 | 65.03 | 61.44 | 64.69 | 127,159 | +3.68(+6.03%) |
Dec 18, 2023 | 60.29 | 63.00 | 60.29 | 61.01 | 121,227 | +2.02(+3.42%) |
Dec 15, 2023 | 58.17 | 59.58 | 58.12 | 58.99 | 773,068 | +0.98(+1.68%) |
Dec 14, 2023 | 57.80 | 58.67 | 56.42 | 58.01 | 130,724 | +1.41(+2.50%) |
Dec 13, 2023 | 55.37 | 56.78 | 54.33 | 56.60 | 131,889 | +1.41(+2.56%) |
Dec 12, 2023 | 56.83 | 56.83 | 54.50 | 55.19 | 108,620 | -1.59(-2.80%) |
Dec 11, 2023 | 55.25 | 56.80 | 53.98 | 56.78 | 101,252 | +0.96(+1.71%) |
Dec 08, 2023 | 56.00 | 56.45 | 55.30 | 55.83 | 62,035 | +0.05(+0.09%) |
Dec 07, 2023 | 55.04 | 55.91 | 54.39 | 55.78 | 102,313 | +0.66(+1.19%) |
Dec 06, 2023 | 56.55 | 57.55 | 54.85 | 55.12 | 100,950 | -1.34(-2.38%) |
Dec 05, 2023 | 58.18 | 58.30 | 56.31 | 56.46 | 92,681 | -2.18(-3.72%) |
Dec 04, 2023 | 56.76 | 58.82 | 56.76 | 58.64 | 66,496 | +1.58(+2.77%) |