Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 71.49 | 71.70 | 70.00 | 71.29 | 7,144 | +0.78(+1.11%) |
Feb 28, 2024 | 69.04 | 70.82 | 69.04 | 70.51 | 4,096 | +0.88(+1.26%) |
Feb 27, 2024 | 70.55 | 70.55 | 69.63 | 69.63 | 9,506 | -0.24(-0.34%) |
Feb 26, 2024 | 67.52 | 70.80 | 66.89 | 69.87 | 16,096 | +3.14(+4.71%) |
Feb 23, 2024 | 66.65 | 67.29 | 65.03 | 66.73 | 13,497 | -0.27(-0.40%) |
Feb 22, 2024 | 66.66 | 67.15 | 66.66 | 67.00 | 7,434 | +0.39(+0.59%) |
Feb 21, 2024 | 66.96 | 66.96 | 66.29 | 66.61 | 7,335 | -0.34(-0.51%) |
Feb 20, 2024 | 69.69 | 69.69 | 66.71 | 66.95 | 12,381 | -2.41(-3.47%) |
Feb 16, 2024 | 68.85 | 69.65 | 68.85 | 69.36 | 10,465 | +0.51(+0.74%) |
Feb 15, 2024 | 67.60 | 68.93 | 66.84 | 68.85 | 13,446 | +1.80(+2.69%) |
Feb 14, 2024 | 66.13 | 67.12 | 64.60 | 67.05 | 10,937 | +1.86(+2.86%) |
Feb 13, 2024 | 68.23 | 69.47 | 64.67 | 65.19 | 25,625 | -4.23(-6.10%) |
Feb 12, 2024 | 65.05 | 70.32 | 65.05 | 69.42 | 14,449 | +3.94(+6.02%) |
Feb 09, 2024 | 65.63 | 66.04 | 64.88 | 65.47 | 15,871 | -0.14(-0.21%) |
Feb 08, 2024 | 64.78 | 66.46 | 64.78 | 65.61 | 6,174 | +1.37(+2.14%) |
Feb 07, 2024 | 63.22 | 65.05 | 63.22 | 64.24 | 11,880 | +1.29(+2.06%) |
Feb 06, 2024 | 63.38 | 63.38 | 62.29 | 62.95 | 7,189 | -0.93(-1.45%) |
Feb 05, 2024 | 63.88 | 64.29 | 62.65 | 63.87 | 11,753 | -0.33(-0.51%) |
Feb 02, 2024 | 64.56 | 64.72 | 63.88 | 64.20 | 9,974 | -1.25(-1.92%) |
Feb 01, 2024 | 65.10 | 65.46 | 63.77 | 65.45 | 9,544 | +0.78(+1.20%) |
Jan 31, 2024 | 66.24 | 66.24 | 64.58 | 64.68 | 21,784 | -1.55(-2.35%) |
Jan 30, 2024 | 66.64 | 66.83 | 65.92 | 66.23 | 5,381 | -0.37(-0.55%) |
Jan 29, 2024 | 66.71 | 66.72 | 66.02 | 66.60 | 8,464 | -0.01(-0.02%) |
Jan 26, 2024 | 70.58 | 70.58 | 66.35 | 66.61 | 9,254 | -3.29(-4.70%) |
Jan 25, 2024 | 68.90 | 70.16 | 68.71 | 69.90 | 14,498 | +1.03(+1.49%) |
Jan 24, 2024 | 66.74 | 70.12 | 65.94 | 68.87 | 22,403 | +2.87(+4.34%) |
Jan 23, 2024 | 68.09 | 68.09 | 65.88 | 66.00 | 15,042 | -1.55(-2.30%) |
Jan 22, 2024 | 66.01 | 67.96 | 65.98 | 67.56 | 14,578 | +1.68(+2.55%) |
Jan 19, 2024 | 67.77 | 67.77 | 65.60 | 65.87 | 16,558 | -1.67(-2.48%) |
Jan 18, 2024 | 67.21 | 67.90 | 66.41 | 67.55 | 9,336 | +0.42(+0.62%) |
Jan 17, 2024 | 65.71 | 67.27 | 65.51 | 67.13 | 9,832 | +0.57(+0.85%) |
Jan 16, 2024 | 66.19 | 66.56 | 65.74 | 66.56 | 13,059 | -0.54(-0.80%) |
Jan 12, 2024 | 66.56 | 67.49 | 66.34 | 67.10 | 10,492 | +0.54(+0.81%) |
Jan 11, 2024 | 65.69 | 66.63 | 65.39 | 66.56 | 11,320 | -0.11(-0.16%) |
Jan 10, 2024 | 66.77 | 68.24 | 66.21 | 66.67 | 17,784 | -0.34(-0.51%) |
Jan 09, 2024 | 66.24 | 67.54 | 66.21 | 67.01 | 12,187 | +0.00(+0.00%) |
Jan 08, 2024 | 66.40 | 67.22 | 66.21 | 67.01 | 10,374 | +0.05(+0.07%) |
Jan 05, 2024 | 67.12 | 68.62 | 66.91 | 66.96 | 22,552 | -0.84(-1.23%) |
Jan 04, 2024 | 68.35 | 68.59 | 67.42 | 67.79 | 13,812 | +0.13(+0.19%) |
Jan 03, 2024 | 68.85 | 69.60 | 67.62 | 67.67 | 24,274 | -1.01(-1.46%) |
Jan 02, 2024 | 67.41 | 68.82 | 67.37 | 68.67 | 18,294 | +1.88(+2.82%) |
Dec 29, 2023 | 68.65 | 68.65 | 65.10 | 66.79 | 76,688 | -2.08(-3.02%) |
Dec 28, 2023 | 68.99 | 69.17 | 68.48 | 68.87 | 14,215 | -0.49(-0.70%) |
Dec 27, 2023 | 68.70 | 69.39 | 68.20 | 69.36 | 14,584 | +0.25(+0.36%) |
Dec 26, 2023 | 70.28 | 70.28 | 68.43 | 69.11 | 17,672 | -0.56(-0.80%) |
Dec 22, 2023 | 72.44 | 72.44 | 69.15 | 69.67 | 30,995 | -3.37(-4.61%) |
Dec 21, 2023 | 71.89 | 73.18 | 71.89 | 73.03 | 14,172 | +1.75(+2.46%) |
Dec 20, 2023 | 70.98 | 73.09 | 70.98 | 71.28 | 20,039 | -0.12(-0.17%) |
Dec 19, 2023 | 69.46 | 71.96 | 69.46 | 71.40 | 20,041 | +2.62(+3.81%) |
Dec 18, 2023 | 68.59 | 70.78 | 68.35 | 68.78 | 22,219 | +0.19(+0.28%) |
Dec 15, 2023 | 69.04 | 69.20 | 66.67 | 68.59 | 41,007 | -0.74(-1.06%) |
Dec 14, 2023 | 68.70 | 71.19 | 67.62 | 69.33 | 26,845 | +0.26(+0.37%) |
Dec 13, 2023 | 63.97 | 69.63 | 63.18 | 69.07 | 26,943 | +4.67(+7.25%) |
Dec 12, 2023 | 60.33 | 65.80 | 60.33 | 64.40 | 44,742 | +5.75(+9.79%) |
Dec 11, 2023 | 58.93 | 58.93 | 57.93 | 58.65 | 19,790 | -0.12(-0.20%) |
Dec 08, 2023 | 57.03 | 58.77 | 57.03 | 58.77 | 15,626 | +1.76(+3.09%) |
Dec 07, 2023 | 56.82 | 57.63 | 56.57 | 57.01 | 13,115 | -0.12(-0.21%) |
Dec 06, 2023 | 58.02 | 58.02 | 56.95 | 57.13 | 12,741 | -0.81(-1.39%) |
Dec 05, 2023 | 55.27 | 58.12 | 54.67 | 57.94 | 29,088 | +2.67(+4.83%) |
Dec 04, 2023 | 56.36 | 57.71 | 54.81 | 55.27 | 27,708 | -0.49(-0.88%) |