Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 75.33 | 75.89 | 73.85 | 75.46 | 1,984,538 | +0.70(+0.94%) |
Feb 28, 2024 | 73.75 | 75.45 | 72.96 | 74.76 | 905,904 | +0.51(+0.69%) |
Feb 27, 2024 | 73.34 | 74.95 | 73.14 | 74.25 | 1,190,306 | +2.14(+2.97%) |
Feb 26, 2024 | 70.36 | 72.79 | 69.80 | 72.11 | 913,310 | +1.20(+1.69%) |
Feb 23, 2024 | 72.31 | 72.45 | 70.88 | 70.91 | 625,858 | -1.30(-1.80%) |
Feb 22, 2024 | 70.73 | 73.94 | 70.67 | 72.21 | 859,676 | +2.13(+3.04%) |
Feb 21, 2024 | 69.13 | 70.44 | 68.89 | 70.08 | 648,011 | +0.77(+1.11%) |
Feb 20, 2024 | 69.69 | 70.13 | 68.68 | 69.31 | 1,056,281 | -1.77(-2.49%) |
Feb 16, 2024 | 71.92 | 72.92 | 70.93 | 71.08 | 815,113 | -1.90(-2.60%) |
Feb 15, 2024 | 73.72 | 74.67 | 72.47 | 72.98 | 668,380 | +0.20(+0.27%) |
Feb 14, 2024 | 72.33 | 73.72 | 70.81 | 72.78 | 1,159,505 | +1.31(+1.83%) |
Feb 13, 2024 | 70.60 | 72.92 | 70.19 | 71.47 | 1,067,295 | -1.92(-2.62%) |
Feb 12, 2024 | 70.31 | 73.95 | 70.31 | 73.39 | 843,881 | +2.50(+3.53%) |
Feb 09, 2024 | 69.57 | 71.26 | 68.55 | 70.89 | 620,772 | +1.63(+2.35%) |
Feb 08, 2024 | 68.56 | 70.06 | 68.54 | 69.26 | 597,995 | +0.61(+0.89%) |
Feb 07, 2024 | 69.89 | 69.99 | 67.52 | 68.65 | 632,475 | -0.37(-0.54%) |
Feb 06, 2024 | 67.97 | 69.06 | 67.49 | 69.02 | 709,066 | +1.01(+1.49%) |
Feb 05, 2024 | 69.32 | 69.43 | 66.66 | 68.01 | 556,214 | -2.70(-3.82%) |
Feb 02, 2024 | 69.30 | 71.81 | 68.31 | 70.71 | 871,931 | +0.60(+0.86%) |
Feb 01, 2024 | 66.48 | 70.30 | 66.48 | 70.11 | 1,270,611 | +4.44(+6.76%) |
Jan 31, 2024 | 67.05 | 68.35 | 65.67 | 65.67 | 700,254 | -1.14(-1.71%) |
Jan 30, 2024 | 66.30 | 68.00 | 66.01 | 66.81 | 709,761 | -0.19(-0.28%) |
Jan 29, 2024 | 65.02 | 67.05 | 64.39 | 67.00 | 654,272 | +2.05(+3.16%) |
Jan 26, 2024 | 65.44 | 66.13 | 64.47 | 64.95 | 532,187 | -0.29(-0.44%) |
Jan 25, 2024 | 64.74 | 65.28 | 63.97 | 65.24 | 872,078 | +1.46(+2.29%) |
Jan 24, 2024 | 65.42 | 65.82 | 62.87 | 63.78 | 802,973 | -0.88(-1.36%) |
Jan 23, 2024 | 65.75 | 66.26 | 60.96 | 64.66 | 1,857,328 | -0.03(-0.05%) |
Jan 22, 2024 | 63.74 | 64.86 | 62.38 | 64.69 | 2,165,050 | +1.53(+2.42%) |
Jan 19, 2024 | 68.50 | 68.62 | 62.93 | 63.16 | 2,425,060 | -5.29(-7.73%) |
Jan 18, 2024 | 67.23 | 68.67 | 66.30 | 68.45 | 1,017,887 | +2.16(+3.26%) |
Jan 17, 2024 | 67.77 | 67.77 | 65.19 | 66.29 | 1,953,507 | -2.86(-4.14%) |
Jan 16, 2024 | 69.76 | 70.38 | 68.83 | 69.15 | 1,735,698 | -2.73(-3.80%) |
Jan 12, 2024 | 73.41 | 74.36 | 71.88 | 71.88 | 622,296 | -1.03(-1.41%) |
Jan 11, 2024 | 74.27 | 74.67 | 72.88 | 72.91 | 783,921 | -1.84(-2.46%) |
Jan 10, 2024 | 72.11 | 74.85 | 71.52 | 74.75 | 1,167,744 | +3.10(+4.33%) |
Jan 09, 2024 | 70.86 | 71.85 | 69.78 | 71.65 | 907,192 | -0.17(-0.24%) |
Jan 08, 2024 | 69.82 | 72.25 | 69.67 | 71.82 | 598,873 | +1.51(+2.15%) |
Jan 05, 2024 | 69.38 | 71.55 | 69.04 | 70.31 | 768,482 | +0.41(+0.59%) |
Jan 04, 2024 | 70.91 | 71.44 | 69.40 | 69.90 | 769,350 | -0.61(-0.87%) |
Jan 03, 2024 | 72.63 | 73.07 | 70.48 | 70.51 | 964,371 | -3.61(-4.87%) |
Jan 02, 2024 | 74.57 | 75.69 | 73.29 | 74.12 | 518,375 | -1.60(-2.11%) |
Dec 29, 2023 | 75.04 | 76.36 | 74.84 | 75.72 | 722,628 | +0.13(+0.17%) |
Dec 28, 2023 | 74.65 | 75.64 | 74.61 | 75.59 | 516,356 | +0.98(+1.31%) |
Dec 27, 2023 | 74.79 | 75.56 | 74.36 | 74.61 | 507,420 | +0.01(+0.01%) |
Dec 26, 2023 | 73.44 | 75.08 | 73.10 | 74.60 | 641,950 | +1.51(+2.07%) |
Dec 22, 2023 | 72.90 | 73.78 | 72.19 | 73.09 | 517,310 | +0.65(+0.90%) |
Dec 21, 2023 | 71.69 | 72.91 | 71.10 | 72.44 | 713,513 | +1.91(+2.71%) |
Dec 20, 2023 | 72.83 | 74.09 | 70.19 | 70.53 | 846,151 | -2.96(-4.03%) |
Dec 19, 2023 | 72.64 | 74.21 | 72.11 | 73.49 | 806,035 | +2.13(+2.98%) |
Dec 18, 2023 | 72.82 | 73.40 | 71.24 | 71.36 | 776,289 | -1.53(-2.10%) |
Dec 15, 2023 | 75.62 | 75.65 | 72.62 | 72.89 | 1,766,457 | -2.64(-3.50%) |
Dec 14, 2023 | 73.32 | 76.56 | 73.32 | 75.53 | 2,027,700 | +4.28(+6.01%) |
Dec 13, 2023 | 67.22 | 71.62 | 67.22 | 71.25 | 1,400,675 | +3.61(+5.34%) |
Dec 12, 2023 | 67.27 | 68.51 | 66.50 | 67.64 | 1,033,955 | +0.37(+0.55%) |
Dec 11, 2023 | 66.00 | 67.29 | 65.70 | 67.27 | 682,518 | +0.84(+1.26%) |
Dec 08, 2023 | 64.90 | 67.05 | 64.69 | 66.43 | 856,561 | +1.61(+2.48%) |
Dec 07, 2023 | 64.55 | 65.75 | 63.86 | 64.82 | 805,027 | +0.37(+0.57%) |
Dec 06, 2023 | 66.18 | 67.89 | 64.18 | 64.45 | 1,608,491 | -1.18(-1.80%) |
Dec 05, 2023 | 63.50 | 65.81 | 62.56 | 65.63 | 1,527,589 | +1.27(+1.97%) |
Dec 04, 2023 | 62.86 | 65.72 | 62.86 | 64.36 | 1,190,101 | +1.24(+1.96%) |