Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 70.16 | 70.25 | 70.16 | 70.25 | 2,652 | +0.46(+0.66%) |
Feb 28, 2024 | 69.73 | 70.20 | 69.73 | 69.79 | 2,356 | +0.73(+1.06%) |
Feb 27, 2024 | 69.50 | 69.50 | 69.06 | 69.06 | 1,310 | +0.06(+0.09%) |
Feb 26, 2024 | 69.36 | 69.80 | 69.00 | 69.00 | 3,280 | -0.21(-0.30%) |
Feb 23, 2024 | 69.21 | 69.21 | 69.21 | 69.21 | 1,309 | +0.21(+0.30%) |
Feb 22, 2024 | 68.32 | 69.00 | 68.01 | 69.00 | 4,924 | +1.00(+1.47%) |
Feb 21, 2024 | 68.51 | 69.02 | 68.00 | 68.00 | 4,973 | -0.74(-1.08%) |
Feb 20, 2024 | 68.11 | 69.90 | 68.11 | 68.74 | 2,868 | +0.72(+1.06%) |
Feb 16, 2024 | 69.89 | 71.52 | 68.02 | 68.02 | 4,839 | -1.55(-2.23%) |
Feb 15, 2024 | 67.52 | 70.51 | 66.52 | 69.57 | 16,215 | +2.08(+3.09%) |
Feb 14, 2024 | 66.69 | 67.51 | 66.52 | 67.48 | 12,725 | +1.17(+1.77%) |
Feb 13, 2024 | 66.83 | 66.83 | 65.05 | 66.31 | 9,792 | -0.81(-1.21%) |
Feb 12, 2024 | 66.28 | 67.92 | 66.28 | 67.13 | 6,048 | +0.85(+1.29%) |
Feb 09, 2024 | 66.47 | 67.02 | 66.27 | 66.27 | 4,610 | +0.82(+1.26%) |
Feb 08, 2024 | 66.32 | 66.32 | 65.40 | 65.45 | 2,848 | +0.62(+0.95%) |
Feb 07, 2024 | 65.17 | 65.68 | 64.60 | 64.83 | 10,291 | -0.34(-0.52%) |
Feb 06, 2024 | 62.56 | 66.59 | 62.56 | 65.17 | 3,729 | -1.15(-1.74%) |
Feb 05, 2024 | 67.42 | 68.01 | 66.32 | 66.32 | 5,835 | -1.43(-2.11%) |
Feb 02, 2024 | 69.10 | 70.94 | 67.75 | 67.75 | 3,794 | -2.74(-3.89%) |
Feb 01, 2024 | 69.50 | 71.54 | 69.50 | 70.49 | 11,903 | -0.35(-0.49%) |
Jan 31, 2024 | 72.23 | 74.46 | 70.84 | 70.84 | 3,412 | -2.40(-3.28%) |
Jan 30, 2024 | 73.24 | 73.24 | 73.24 | 73.24 | 1,862 | +0.43(+0.59%) |
Jan 29, 2024 | 72.36 | 73.26 | 72.36 | 72.82 | 2,868 | +0.61(+0.84%) |
Jan 26, 2024 | 71.98 | 72.21 | 71.68 | 72.21 | 4,567 | +1.28(+1.81%) |
Jan 25, 2024 | 70.65 | 71.19 | 70.00 | 70.93 | 7,390 | +0.45(+0.63%) |
Jan 24, 2024 | 70.89 | 71.24 | 70.29 | 70.48 | 6,677 | -0.11(-0.15%) |
Jan 23, 2024 | 70.99 | 71.39 | 70.59 | 70.59 | 3,306 | +0.37(+0.52%) |
Jan 22, 2024 | 70.14 | 70.23 | 70.14 | 70.23 | 2,707 | -1.03(-1.45%) |
Jan 19, 2024 | 70.94 | 71.78 | 70.94 | 71.26 | 2,426 | +1.25(+1.79%) |
Jan 18, 2024 | 71.62 | 71.62 | 70.01 | 70.01 | 2,548 | -1.41(-1.97%) |
Jan 17, 2024 | 70.49 | 71.81 | 70.49 | 71.42 | 3,812 | +0.90(+1.28%) |
Jan 16, 2024 | 71.62 | 71.83 | 70.51 | 70.51 | 6,062 | -0.48(-0.67%) |
Jan 12, 2024 | 71.54 | 73.36 | 70.39 | 70.99 | 3,930 | +0.45(+0.63%) |
Jan 11, 2024 | 71.27 | 71.27 | 70.54 | 70.54 | 4,376 | -1.74(-2.40%) |
Jan 10, 2024 | 71.27 | 73.19 | 71.24 | 72.28 | 3,519 | +0.64(+0.89%) |
Jan 09, 2024 | 72.38 | 72.38 | 71.65 | 71.65 | 1,909 | -1.67(-2.28%) |
Jan 08, 2024 | 73.13 | 73.31 | 72.79 | 73.31 | 3,624 | -0.95(-1.28%) |
Jan 05, 2024 | 73.97 | 75.02 | 73.72 | 74.26 | 5,277 | -0.61(-0.82%) |
Jan 04, 2024 | 75.28 | 75.28 | 73.98 | 74.87 | 5,397 | -0.07(-0.09%) |
Jan 03, 2024 | 76.57 | 76.57 | 74.06 | 74.94 | 6,506 | -1.47(-1.92%) |
Jan 02, 2024 | 75.77 | 76.43 | 75.77 | 76.41 | 3,167 | -1.04(-1.35%) |
Dec 29, 2023 | 77.35 | 77.45 | 77.35 | 77.45 | 1,936 | +0.00(+0.00%) |
Dec 28, 2023 | 77.74 | 77.74 | 77.24 | 77.45 | 3,067 | -0.63(-0.80%) |
Dec 27, 2023 | 78.82 | 78.82 | 77.46 | 78.08 | 2,943 | -0.36(-0.46%) |
Dec 26, 2023 | 76.59 | 79.18 | 74.48 | 78.44 | 3,937 | +1.69(+2.20%) |
Dec 22, 2023 | 76.13 | 78.18 | 74.89 | 76.75 | 3,418 | -0.01(-0.01%) |
Dec 21, 2023 | 75.21 | 78.28 | 75.21 | 76.76 | 3,569 | +1.69(+2.25%) |
Dec 20, 2023 | 74.04 | 75.50 | 74.04 | 75.07 | 8,318 | +1.20(+1.63%) |
Dec 19, 2023 | 72.29 | 74.46 | 72.29 | 73.87 | 4,944 | +2.23(+3.12%) |
Dec 18, 2023 | 69.61 | 72.29 | 69.61 | 71.64 | 3,950 | -0.29(-0.40%) |
Dec 15, 2023 | 73.06 | 73.06 | 71.12 | 71.92 | 14,341 | -0.69(-0.96%) |
Dec 14, 2023 | 74.45 | 74.45 | 72.62 | 72.62 | 6,595 | -1.84(-2.47%) |
Dec 13, 2023 | 70.93 | 74.45 | 70.49 | 74.45 | 22,707 | +3.34(+4.69%) |
Dec 12, 2023 | 70.99 | 71.12 | 69.86 | 71.12 | 3,968 | +0.54(+0.76%) |
Dec 11, 2023 | 70.49 | 70.81 | 69.60 | 70.58 | 6,775 | +0.10(+0.14%) |
Dec 08, 2023 | 70.14 | 70.48 | 69.80 | 70.48 | 4,139 | +1.68(+2.44%) |
Dec 07, 2023 | 67.24 | 69.41 | 67.24 | 68.81 | 3,045 | +0.12(+0.17%) |
Dec 06, 2023 | 67.91 | 68.69 | 66.92 | 68.69 | 9,402 | +1.42(+2.11%) |
Dec 05, 2023 | 68.02 | 68.45 | 67.27 | 67.27 | 3,737 | -1.11(-1.63%) |
Dec 04, 2023 | 67.63 | 68.91 | 67.63 | 68.38 | 3,787 | +0.94(+1.40%) |