Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 68.72 | 69.06 | 67.47 | 67.98 | 369,886 | +0.54(+0.80%) |
Feb 28, 2024 | 67.17 | 67.65 | 66.63 | 67.44 | 189,498 | -0.85(-1.24%) |
Feb 27, 2024 | 69.19 | 69.44 | 68.06 | 68.29 | 266,135 | -0.16(-0.23%) |
Feb 26, 2024 | 67.95 | 69.17 | 67.65 | 68.45 | 289,065 | +0.14(+0.20%) |
Feb 23, 2024 | 68.35 | 68.58 | 67.13 | 68.31 | 238,796 | -0.51(-0.74%) |
Feb 22, 2024 | 68.98 | 69.00 | 67.34 | 68.82 | 294,079 | +0.55(+0.81%) |
Feb 21, 2024 | 67.33 | 68.27 | 66.99 | 68.27 | 314,312 | +0.36(+0.53%) |
Feb 20, 2024 | 66.83 | 68.28 | 66.50 | 67.91 | 266,633 | -0.12(-0.18%) |
Feb 16, 2024 | 68.99 | 69.17 | 67.55 | 68.03 | 239,903 | -1.13(-1.63%) |
Feb 15, 2024 | 68.38 | 69.72 | 68.16 | 69.16 | 252,211 | +1.00(+1.47%) |
Feb 14, 2024 | 67.42 | 68.26 | 66.58 | 68.16 | 335,829 | +2.10(+3.18%) |
Feb 13, 2024 | 67.57 | 68.32 | 65.35 | 66.06 | 625,764 | -4.01(-5.72%) |
Feb 12, 2024 | 70.26 | 71.42 | 70.04 | 70.07 | 364,225 | +0.08(+0.11%) |
Feb 09, 2024 | 68.84 | 70.31 | 68.30 | 69.99 | 334,834 | +1.25(+1.82%) |
Feb 08, 2024 | 67.17 | 69.23 | 66.31 | 68.74 | 307,670 | +1.99(+2.98%) |
Feb 07, 2024 | 68.97 | 69.43 | 64.52 | 66.75 | 728,710 | -1.48(-2.17%) |
Feb 06, 2024 | 67.17 | 68.30 | 66.55 | 68.23 | 508,578 | +0.78(+1.16%) |
Feb 05, 2024 | 67.15 | 68.57 | 66.66 | 67.45 | 323,024 | +0.03(+0.04%) |
Feb 02, 2024 | 66.81 | 67.70 | 66.16 | 67.42 | 258,709 | -0.27(-0.40%) |
Feb 01, 2024 | 67.95 | 68.08 | 66.37 | 67.69 | 361,228 | +0.37(+0.55%) |
Jan 31, 2024 | 66.65 | 68.97 | 65.80 | 67.32 | 604,295 | +0.32(+0.48%) |
Jan 30, 2024 | 68.33 | 68.73 | 65.83 | 67.00 | 709,997 | -2.11(-3.05%) |
Jan 29, 2024 | 68.52 | 69.12 | 67.39 | 69.11 | 260,736 | +0.67(+0.98%) |
Jan 26, 2024 | 68.73 | 69.03 | 67.77 | 68.44 | 559,681 | -0.62(-0.90%) |
Jan 25, 2024 | 71.59 | 71.59 | 68.41 | 69.06 | 456,958 | -0.78(-1.12%) |
Jan 24, 2024 | 72.02 | 72.02 | 68.89 | 69.84 | 371,607 | -1.56(-2.18%) |
Jan 23, 2024 | 72.23 | 72.69 | 71.11 | 71.40 | 345,536 | +0.28(+0.39%) |
Jan 22, 2024 | 70.00 | 71.39 | 69.34 | 71.12 | 624,551 | +2.05(+2.97%) |
Jan 19, 2024 | 69.94 | 70.55 | 66.60 | 69.07 | 809,962 | -0.07(-0.10%) |
Jan 18, 2024 | 69.52 | 69.52 | 67.28 | 69.14 | 1,033,405 | +1.24(+1.83%) |
Jan 17, 2024 | 69.01 | 70.62 | 67.43 | 67.90 | 509,656 | -2.58(-3.66%) |
Jan 16, 2024 | 71.81 | 72.31 | 70.31 | 70.48 | 398,758 | -1.79(-2.48%) |
Jan 12, 2024 | 74.20 | 74.32 | 71.95 | 72.27 | 222,184 | -1.11(-1.51%) |
Jan 11, 2024 | 73.56 | 74.37 | 72.46 | 73.38 | 223,140 | -0.50(-0.68%) |
Jan 10, 2024 | 74.46 | 74.46 | 72.69 | 73.88 | 173,927 | -0.87(-1.16%) |
Jan 09, 2024 | 74.40 | 75.60 | 74.33 | 74.75 | 198,986 | -1.26(-1.66%) |
Jan 08, 2024 | 74.15 | 76.06 | 73.94 | 76.01 | 194,783 | +2.46(+3.34%) |
Jan 05, 2024 | 73.11 | 75.25 | 73.11 | 73.55 | 330,489 | -1.54(-2.05%) |
Jan 04, 2024 | 75.64 | 75.81 | 74.41 | 75.09 | 343,782 | -1.19(-1.56%) |
Jan 03, 2024 | 78.53 | 78.53 | 75.92 | 76.28 | 343,747 | -3.37(-4.23%) |
Jan 02, 2024 | 79.29 | 80.50 | 77.92 | 79.65 | 472,307 | -0.87(-1.08%) |
Dec 29, 2023 | 81.65 | 81.76 | 80.27 | 80.52 | 391,145 | -1.05(-1.29%) |
Dec 28, 2023 | 82.02 | 82.69 | 81.53 | 81.57 | 314,695 | -0.64(-0.78%) |
Dec 27, 2023 | 82.60 | 82.78 | 81.64 | 82.21 | 206,613 | +0.02(+0.02%) |
Dec 26, 2023 | 81.60 | 82.57 | 81.36 | 82.19 | 151,535 | +1.07(+1.32%) |
Dec 22, 2023 | 80.76 | 81.83 | 80.33 | 81.12 | 221,044 | +0.95(+1.18%) |
Dec 21, 2023 | 79.55 | 80.52 | 79.02 | 80.17 | 310,980 | +1.87(+2.39%) |
Dec 20, 2023 | 78.42 | 80.18 | 77.81 | 78.30 | 515,759 | -0.61(-0.77%) |
Dec 19, 2023 | 78.41 | 79.80 | 78.30 | 78.91 | 263,294 | +1.26(+1.62%) |
Dec 18, 2023 | 77.86 | 78.19 | 75.44 | 77.65 | 298,227 | -0.16(-0.21%) |
Dec 15, 2023 | 79.88 | 80.16 | 77.81 | 77.81 | 968,856 | -1.06(-1.34%) |
Dec 14, 2023 | 76.62 | 79.26 | 76.62 | 78.87 | 372,166 | +3.83(+5.10%) |
Dec 13, 2023 | 72.40 | 75.48 | 72.27 | 75.04 | 229,856 | +2.62(+3.62%) |
Dec 12, 2023 | 73.68 | 74.02 | 72.27 | 72.42 | 159,712 | -1.63(-2.20%) |
Dec 11, 2023 | 72.17 | 74.38 | 72.17 | 74.05 | 264,573 | +2.00(+2.78%) |
Dec 08, 2023 | 70.68 | 73.01 | 70.50 | 72.05 | 535,138 | +0.93(+1.31%) |
Dec 07, 2023 | 68.62 | 71.27 | 68.20 | 71.12 | 316,962 | +2.98(+4.37%) |
Dec 06, 2023 | 68.77 | 69.90 | 68.00 | 68.14 | 149,619 | +0.17(+0.25%) |
Dec 05, 2023 | 68.83 | 68.83 | 67.67 | 67.97 | 211,400 | -1.44(-2.07%) |
Dec 04, 2023 | 67.60 | 69.50 | 67.05 | 69.41 | 302,088 | +1.61(+2.37%) |