Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 69.75 | 70.12 | 69.36 | 69.74 | 6,165,586 | +0.40(+0.58%) |
Feb 28, 2024 | 69.10 | 69.80 | 68.92 | 69.34 | 2,447,034 | +0.18(+0.26%) |
Feb 27, 2024 | 68.52 | 69.29 | 68.08 | 69.16 | 2,604,413 | +0.59(+0.86%) |
Feb 26, 2024 | 69.08 | 69.50 | 68.32 | 68.57 | 2,814,258 | -0.76(-1.10%) |
Feb 23, 2024 | 68.96 | 69.88 | 68.84 | 69.33 | 4,144,542 | +0.47(+0.68%) |
Feb 22, 2024 | 69.01 | 69.52 | 68.74 | 68.86 | 3,137,237 | -0.08(-0.12%) |
Feb 21, 2024 | 68.83 | 69.02 | 68.25 | 68.94 | 4,181,241 | +0.32(+0.47%) |
Feb 20, 2024 | 68.17 | 69.34 | 68.17 | 68.62 | 3,271,796 | -0.15(-0.22%) |
Feb 16, 2024 | 69.21 | 69.87 | 68.74 | 68.77 | 3,575,794 | -0.77(-1.11%) |
Feb 15, 2024 | 68.73 | 69.95 | 68.73 | 69.54 | 4,044,370 | +1.19(+1.74%) |
Feb 14, 2024 | 68.24 | 68.90 | 68.08 | 68.35 | 3,704,900 | +0.51(+0.75%) |
Feb 13, 2024 | 67.91 | 68.71 | 67.03 | 67.84 | 5,071,014 | -0.71(-1.04%) |
Feb 12, 2024 | 67.75 | 69.23 | 67.59 | 68.55 | 5,088,408 | +1.05(+1.56%) |
Feb 09, 2024 | 66.51 | 67.67 | 66.40 | 67.50 | 5,121,357 | +0.75(+1.12%) |
Feb 08, 2024 | 66.80 | 66.94 | 66.18 | 66.75 | 3,321,914 | -0.25(-0.37%) |
Feb 07, 2024 | 66.27 | 67.43 | 66.02 | 67.00 | 4,684,399 | +1.04(+1.58%) |
Feb 06, 2024 | 65.78 | 66.42 | 65.66 | 65.96 | 3,739,349 | +0.15(+0.23%) |
Feb 05, 2024 | 64.83 | 66.19 | 64.61 | 65.81 | 5,281,017 | +0.38(+0.58%) |
Feb 02, 2024 | 65.08 | 65.82 | 64.25 | 65.43 | 4,831,131 | +0.60(+0.92%) |
Feb 01, 2024 | 65.63 | 66.76 | 64.35 | 64.83 | 9,540,086 | -3.94(-5.73%) |
Jan 31, 2024 | 70.27 | 70.44 | 68.71 | 68.77 | 6,300,934 | -1.48(-2.10%) |
Jan 30, 2024 | 69.70 | 70.35 | 69.52 | 70.25 | 3,700,726 | +0.45(+0.64%) |
Jan 29, 2024 | 70.06 | 70.33 | 69.35 | 69.81 | 3,791,982 | -0.52(-0.73%) |
Jan 26, 2024 | 70.11 | 70.32 | 69.96 | 70.32 | 3,424,297 | +0.49(+0.70%) |
Jan 25, 2024 | 69.71 | 69.86 | 69.09 | 69.83 | 3,371,680 | +0.70(+1.02%) |
Jan 24, 2024 | 69.38 | 69.64 | 69.06 | 69.13 | 4,380,718 | +0.22(+0.32%) |
Jan 23, 2024 | 69.08 | 69.53 | 68.64 | 68.91 | 3,066,552 | -0.04(-0.06%) |
Jan 22, 2024 | 68.36 | 69.50 | 68.15 | 68.95 | 4,331,123 | +0.61(+0.89%) |
Jan 19, 2024 | 67.66 | 68.50 | 67.21 | 68.35 | 4,477,242 | +1.16(+1.73%) |
Jan 18, 2024 | 66.88 | 67.34 | 66.68 | 67.19 | 3,381,135 | +0.31(+0.46%) |
Jan 17, 2024 | 67.24 | 68.02 | 66.74 | 66.88 | 3,584,354 | -0.80(-1.19%) |
Jan 16, 2024 | 67.61 | 67.81 | 66.95 | 67.68 | 4,100,418 | -0.61(-0.89%) |
Jan 12, 2024 | 69.13 | 69.44 | 68.24 | 68.29 | 3,594,466 | -0.47(-0.68%) |
Jan 11, 2024 | 68.56 | 68.97 | 68.19 | 68.75 | 3,533,028 | +0.00(+0.00%) |
Jan 10, 2024 | 68.85 | 69.14 | 68.35 | 68.75 | 3,294,042 | +0.08(+0.12%) |
Jan 09, 2024 | 68.47 | 68.71 | 67.75 | 68.67 | 4,844,302 | -0.30(-0.43%) |
Jan 08, 2024 | 68.46 | 69.20 | 68.28 | 68.97 | 4,646,407 | +0.60(+0.87%) |
Jan 05, 2024 | 66.95 | 68.39 | 66.82 | 68.38 | 4,122,435 | +1.42(+2.12%) |
Jan 04, 2024 | 66.61 | 67.81 | 66.61 | 66.96 | 3,260,067 | +0.37(+0.55%) |
Jan 03, 2024 | 66.37 | 67.08 | 66.03 | 66.59 | 3,498,562 | -0.23(-0.34%) |
Jan 02, 2024 | 65.67 | 67.14 | 65.61 | 66.82 | 3,944,934 | +1.21(+1.84%) |
Dec 29, 2023 | 65.78 | 65.96 | 65.36 | 65.61 | 1,803,182 | -0.16(-0.24%) |
Dec 28, 2023 | 65.30 | 65.90 | 65.30 | 65.77 | 1,558,537 | +0.27(+0.41%) |
Dec 27, 2023 | 65.41 | 65.71 | 65.10 | 65.50 | 1,716,400 | -0.22(-0.33%) |
Dec 26, 2023 | 65.29 | 65.78 | 65.14 | 65.72 | 1,654,728 | +0.38(+0.58%) |
Dec 22, 2023 | 65.14 | 65.84 | 65.03 | 65.34 | 2,573,874 | +0.27(+0.41%) |
Dec 21, 2023 | 64.80 | 65.25 | 64.61 | 65.07 | 3,043,036 | +0.37(+0.57%) |
Dec 20, 2023 | 65.44 | 66.02 | 64.67 | 64.71 | 3,519,487 | -1.17(-1.78%) |
Dec 19, 2023 | 64.90 | 66.20 | 64.77 | 65.88 | 4,389,558 | +1.17(+1.81%) |
Dec 18, 2023 | 66.17 | 66.17 | 64.46 | 64.71 | 5,922,110 | -1.13(-1.72%) |
Dec 15, 2023 | 65.84 | 66.56 | 65.50 | 65.84 | 8,697,417 | -0.54(-0.81%) |
Dec 14, 2023 | 66.47 | 67.19 | 66.21 | 66.37 | 4,374,988 | +0.66(+1.01%) |
Dec 13, 2023 | 64.69 | 65.77 | 64.45 | 65.71 | 3,992,919 | +1.02(+1.58%) |
Dec 12, 2023 | 64.53 | 64.88 | 64.30 | 64.69 | 2,925,181 | +0.26(+0.40%) |
Dec 11, 2023 | 63.76 | 64.84 | 63.66 | 64.43 | 3,450,934 | +0.84(+1.33%) |
Dec 08, 2023 | 62.98 | 63.92 | 62.87 | 63.58 | 3,343,873 | +0.63(+0.99%) |
Dec 07, 2023 | 63.19 | 63.39 | 62.69 | 62.96 | 4,963,201 | -0.08(-0.13%) |
Dec 06, 2023 | 63.74 | 64.40 | 62.90 | 63.04 | 3,210,726 | -0.43(-0.67%) |
Dec 05, 2023 | 63.62 | 63.93 | 63.36 | 63.47 | 3,137,107 | -0.58(-0.90%) |
Dec 04, 2023 | 62.83 | 64.06 | 62.57 | 64.04 | 4,235,176 | +0.78(+1.24%) |