Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 73.13 | 73.13 | 71.10 | 71.28 | 772,805 | -0.83(-1.15%) |
Feb 28, 2024 | 71.63 | 72.75 | 71.60 | 72.11 | 237,957 | -0.11(-0.15%) |
Feb 27, 2024 | 72.43 | 72.89 | 71.67 | 72.22 | 226,952 | +0.21(+0.29%) |
Feb 26, 2024 | 72.67 | 73.45 | 71.88 | 72.01 | 289,433 | -0.93(-1.28%) |
Feb 23, 2024 | 72.37 | 73.59 | 72.37 | 72.94 | 300,849 | +0.66(+0.91%) |
Feb 22, 2024 | 72.31 | 73.06 | 71.99 | 72.28 | 257,035 | -0.12(-0.17%) |
Feb 21, 2024 | 72.52 | 72.89 | 71.58 | 72.40 | 273,502 | -0.43(-0.59%) |
Feb 20, 2024 | 72.72 | 73.10 | 72.52 | 72.83 | 298,109 | -0.61(-0.83%) |
Feb 16, 2024 | 74.59 | 74.70 | 73.34 | 73.44 | 363,819 | -1.46(-1.95%) |
Feb 15, 2024 | 74.79 | 75.96 | 73.72 | 74.90 | 779,047 | +1.05(+1.42%) |
Feb 14, 2024 | 71.52 | 73.92 | 71.07 | 73.85 | 682,226 | +3.11(+4.40%) |
Feb 13, 2024 | 71.21 | 72.80 | 70.31 | 70.74 | 912,086 | -2.70(-3.68%) |
Feb 12, 2024 | 72.50 | 74.90 | 72.44 | 73.44 | 1,152,690 | +1.47(+2.04%) |
Feb 09, 2024 | 66.48 | 72.64 | 65.80 | 71.97 | 2,186,931 | +3.70(+5.42%) |
Feb 08, 2024 | 67.66 | 68.51 | 67.21 | 68.27 | 484,838 | +0.61(+0.90%) |
Feb 07, 2024 | 67.81 | 68.30 | 66.88 | 67.66 | 471,041 | +0.04(+0.06%) |
Feb 06, 2024 | 66.30 | 67.69 | 66.10 | 67.62 | 413,334 | +1.16(+1.75%) |
Feb 05, 2024 | 66.87 | 66.87 | 65.53 | 66.46 | 358,247 | -1.13(-1.67%) |
Feb 02, 2024 | 66.23 | 68.32 | 66.20 | 67.59 | 467,903 | +0.66(+0.99%) |
Feb 01, 2024 | 67.60 | 68.01 | 65.96 | 66.93 | 447,886 | -0.43(-0.64%) |
Jan 31, 2024 | 68.24 | 68.71 | 66.90 | 67.36 | 429,381 | -1.06(-1.55%) |
Jan 30, 2024 | 67.54 | 69.05 | 67.54 | 68.42 | 513,886 | +0.43(+0.63%) |
Jan 29, 2024 | 66.21 | 68.49 | 65.76 | 67.99 | 642,450 | +1.90(+2.87%) |
Jan 26, 2024 | 66.17 | 66.69 | 66.05 | 66.09 | 284,806 | +0.34(+0.52%) |
Jan 25, 2024 | 65.33 | 65.76 | 64.52 | 65.75 | 836,056 | +1.22(+1.89%) |
Jan 24, 2024 | 65.62 | 65.77 | 64.34 | 64.53 | 215,401 | -0.54(-0.83%) |
Jan 23, 2024 | 66.07 | 66.35 | 64.92 | 65.07 | 470,783 | -0.28(-0.43%) |
Jan 22, 2024 | 64.27 | 65.47 | 64.24 | 65.35 | 364,964 | +1.67(+2.62%) |
Jan 19, 2024 | 62.90 | 64.10 | 62.13 | 63.68 | 340,611 | +0.98(+1.56%) |
Jan 18, 2024 | 62.29 | 62.74 | 61.77 | 62.70 | 219,300 | +0.67(+1.08%) |
Jan 17, 2024 | 61.38 | 62.88 | 61.38 | 62.03 | 344,492 | -0.39(-0.62%) |
Jan 16, 2024 | 62.16 | 62.79 | 61.55 | 62.42 | 369,713 | +0.30(+0.48%) |
Jan 12, 2024 | 63.36 | 63.49 | 61.75 | 62.12 | 532,970 | -0.53(-0.85%) |
Jan 11, 2024 | 63.32 | 63.76 | 61.62 | 62.65 | 690,183 | -0.96(-1.51%) |
Jan 10, 2024 | 63.06 | 63.67 | 62.85 | 63.61 | 280,543 | +0.73(+1.16%) |
Jan 09, 2024 | 62.94 | 63.07 | 62.41 | 62.88 | 403,120 | -0.81(-1.27%) |
Jan 08, 2024 | 62.76 | 63.73 | 62.52 | 63.69 | 402,205 | +1.04(+1.66%) |
Jan 05, 2024 | 62.75 | 63.59 | 62.62 | 62.65 | 403,834 | -0.44(-0.70%) |
Jan 04, 2024 | 63.29 | 63.60 | 62.65 | 63.09 | 335,846 | +0.18(+0.29%) |
Jan 03, 2024 | 63.77 | 63.81 | 62.54 | 62.91 | 722,763 | -1.01(-1.58%) |
Jan 02, 2024 | 64.73 | 65.25 | 63.23 | 63.92 | 669,145 | -1.20(-1.84%) |
Dec 29, 2023 | 66.12 | 66.12 | 65.03 | 65.12 | 336,171 | -1.04(-1.57%) |
Dec 28, 2023 | 66.16 | 66.38 | 65.97 | 66.16 | 177,942 | +0.06(+0.09%) |
Dec 27, 2023 | 66.08 | 66.48 | 65.59 | 66.10 | 210,500 | +0.08(+0.12%) |
Dec 26, 2023 | 65.48 | 66.47 | 65.36 | 66.02 | 224,994 | +0.58(+0.89%) |
Dec 22, 2023 | 65.49 | 66.05 | 64.92 | 65.44 | 223,886 | +0.11(+0.17%) |
Dec 21, 2023 | 65.24 | 65.95 | 64.92 | 65.33 | 394,765 | +0.34(+0.52%) |
Dec 20, 2023 | 65.65 | 66.36 | 64.98 | 64.99 | 374,424 | -0.86(-1.31%) |
Dec 19, 2023 | 66.10 | 66.46 | 65.65 | 65.85 | 486,739 | +0.12(+0.18%) |
Dec 18, 2023 | 66.00 | 66.60 | 65.48 | 65.73 | 485,423 | +0.23(+0.35%) |
Dec 15, 2023 | 67.32 | 67.32 | 65.11 | 65.50 | 2,796,552 | -1.70(-2.53%) |
Dec 14, 2023 | 67.62 | 67.96 | 66.81 | 67.20 | 849,235 | +0.51(+0.76%) |
Dec 13, 2023 | 65.55 | 66.87 | 65.02 | 66.69 | 562,661 | +1.58(+2.43%) |
Dec 12, 2023 | 64.26 | 65.50 | 64.26 | 65.11 | 332,335 | +0.87(+1.35%) |
Dec 11, 2023 | 64.00 | 64.71 | 63.74 | 64.24 | 363,875 | +0.24(+0.37%) |
Dec 08, 2023 | 64.55 | 64.87 | 63.41 | 64.00 | 414,484 | -0.57(-0.88%) |
Dec 07, 2023 | 62.43 | 64.73 | 62.43 | 64.57 | 700,730 | +2.12(+3.39%) |
Dec 06, 2023 | 62.77 | 63.53 | 62.35 | 62.45 | 388,240 | +0.24(+0.39%) |
Dec 05, 2023 | 63.19 | 63.19 | 61.98 | 62.21 | 461,172 | -0.99(-1.57%) |
Dec 04, 2023 | 62.61 | 63.52 | 62.57 | 63.20 | 482,806 | +0.49(+0.78%) |