Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 70.34 | 71.70 | 69.97 | 71.18 | 101,612 | +1.08(+1.54%) |
Feb 28, 2024 | 69.93 | 70.87 | 69.93 | 70.10 | 77,635 | -0.45(-0.63%) |
Feb 27, 2024 | 70.43 | 71.43 | 70.43 | 70.55 | 66,152 | +0.12(+0.17%) |
Feb 26, 2024 | 71.41 | 71.92 | 69.81 | 70.43 | 83,125 | -1.37(-1.90%) |
Feb 23, 2024 | 71.54 | 72.82 | 70.76 | 71.80 | 75,079 | +0.14(+0.19%) |
Feb 22, 2024 | 71.18 | 72.22 | 71.03 | 71.66 | 95,203 | +0.08(+0.11%) |
Feb 21, 2024 | 70.36 | 71.69 | 70.12 | 71.58 | 83,497 | +0.66(+0.94%) |
Feb 20, 2024 | 70.24 | 71.38 | 70.24 | 70.91 | 60,606 | +0.14(+0.20%) |
Feb 16, 2024 | 71.27 | 71.47 | 70.11 | 70.78 | 63,967 | -1.07(-1.49%) |
Feb 15, 2024 | 69.55 | 72.12 | 69.55 | 71.85 | 89,373 | +2.47(+3.56%) |
Feb 14, 2024 | 69.22 | 69.72 | 68.32 | 69.38 | 76,171 | +1.11(+1.63%) |
Feb 13, 2024 | 67.58 | 69.10 | 67.28 | 68.27 | 105,760 | -1.87(-2.67%) |
Feb 12, 2024 | 68.32 | 71.06 | 68.32 | 70.14 | 74,061 | +1.59(+2.33%) |
Feb 09, 2024 | 67.95 | 68.79 | 66.81 | 68.55 | 74,379 | +0.78(+1.16%) |
Feb 08, 2024 | 67.13 | 68.53 | 67.13 | 67.76 | 67,180 | +0.27(+0.40%) |
Feb 07, 2024 | 67.77 | 68.35 | 66.26 | 67.50 | 81,754 | -0.38(-0.55%) |
Feb 06, 2024 | 68.13 | 68.94 | 67.31 | 67.87 | 96,565 | -0.74(-1.08%) |
Feb 05, 2024 | 69.30 | 69.30 | 67.99 | 68.62 | 87,750 | -1.41(-2.01%) |
Feb 02, 2024 | 68.56 | 70.33 | 68.35 | 70.02 | 98,141 | +0.28(+0.40%) |
Feb 01, 2024 | 71.41 | 71.47 | 68.01 | 69.75 | 182,115 | -1.43(-2.00%) |
Jan 31, 2024 | 72.05 | 72.83 | 71.16 | 71.17 | 141,245 | -2.04(-2.79%) |
Jan 30, 2024 | 74.14 | 74.46 | 73.00 | 73.21 | 68,727 | -1.09(-1.47%) |
Jan 29, 2024 | 72.54 | 74.30 | 72.32 | 74.30 | 91,470 | +2.25(+3.12%) |
Jan 26, 2024 | 71.99 | 72.42 | 71.39 | 72.05 | 66,090 | +0.71(+1.00%) |
Jan 25, 2024 | 73.56 | 73.56 | 69.07 | 71.34 | 231,783 | -2.05(-2.79%) |
Jan 24, 2024 | 73.45 | 74.51 | 73.06 | 73.39 | 67,990 | -0.06(-0.08%) |
Jan 23, 2024 | 73.29 | 73.81 | 71.53 | 73.45 | 214,872 | +0.79(+1.09%) |
Jan 22, 2024 | 71.42 | 72.73 | 71.42 | 72.66 | 86,785 | +1.38(+1.93%) |
Jan 19, 2024 | 70.50 | 71.29 | 69.92 | 71.28 | 72,794 | +1.21(+1.72%) |
Jan 18, 2024 | 70.12 | 70.48 | 69.28 | 70.07 | 69,389 | +0.25(+0.35%) |
Jan 17, 2024 | 69.26 | 70.34 | 69.26 | 69.82 | 51,630 | -0.42(-0.59%) |
Jan 16, 2024 | 70.92 | 71.98 | 70.04 | 70.24 | 69,979 | -1.62(-2.26%) |
Jan 12, 2024 | 72.82 | 73.16 | 71.65 | 71.87 | 70,282 | -0.89(-1.23%) |
Jan 11, 2024 | 72.91 | 73.19 | 71.68 | 72.76 | 100,784 | -0.11(-0.15%) |
Jan 10, 2024 | 70.69 | 73.09 | 70.20 | 72.87 | 125,562 | +2.37(+3.36%) |
Jan 09, 2024 | 70.21 | 70.77 | 69.63 | 70.50 | 56,875 | -0.68(-0.96%) |
Jan 08, 2024 | 70.43 | 71.18 | 70.19 | 71.18 | 49,995 | +0.48(+0.67%) |
Jan 05, 2024 | 71.04 | 72.12 | 70.56 | 70.71 | 77,250 | -0.70(-0.99%) |
Jan 04, 2024 | 70.12 | 71.56 | 69.96 | 71.41 | 97,130 | +1.66(+2.38%) |
Jan 03, 2024 | 71.79 | 71.83 | 69.52 | 69.75 | 71,179 | -2.33(-3.23%) |
Jan 02, 2024 | 71.10 | 73.37 | 71.10 | 72.08 | 83,150 | +0.40(+0.56%) |
Dec 29, 2023 | 73.10 | 73.10 | 71.38 | 71.67 | 97,904 | -1.61(-2.20%) |
Dec 28, 2023 | 73.43 | 73.48 | 72.62 | 73.28 | 35,862 | -0.24(-0.32%) |
Dec 27, 2023 | 74.62 | 74.69 | 73.30 | 73.52 | 67,064 | -1.29(-1.72%) |
Dec 26, 2023 | 74.57 | 75.45 | 73.83 | 74.80 | 82,682 | +0.34(+0.46%) |
Dec 22, 2023 | 73.59 | 74.55 | 73.33 | 74.46 | 96,252 | +0.99(+1.35%) |
Dec 21, 2023 | 74.66 | 74.66 | 73.02 | 73.47 | 86,074 | -0.26(-0.35%) |
Dec 20, 2023 | 75.46 | 76.19 | 73.72 | 73.72 | 204,558 | -1.82(-2.40%) |
Dec 19, 2023 | 73.86 | 75.67 | 73.35 | 75.54 | 104,759 | +1.68(+2.27%) |
Dec 18, 2023 | 73.44 | 74.08 | 72.11 | 73.86 | 101,361 | +1.14(+1.56%) |
Dec 15, 2023 | 73.53 | 73.57 | 70.61 | 72.72 | 326,699 | -0.75(-1.01%) |
Dec 14, 2023 | 70.94 | 74.07 | 69.86 | 73.47 | 162,537 | +4.25(+6.14%) |
Dec 13, 2023 | 66.23 | 69.26 | 65.60 | 69.22 | 151,630 | +3.30(+5.00%) |
Dec 12, 2023 | 66.18 | 66.37 | 65.38 | 65.92 | 74,962 | -0.14(-0.21%) |
Dec 11, 2023 | 66.63 | 67.16 | 65.86 | 66.06 | 61,126 | -0.69(-1.03%) |
Dec 08, 2023 | 65.55 | 66.99 | 65.55 | 66.75 | 88,722 | +1.02(+1.55%) |
Dec 07, 2023 | 64.50 | 65.73 | 63.77 | 65.73 | 68,922 | +1.36(+2.12%) |
Dec 06, 2023 | 64.46 | 65.89 | 64.00 | 64.36 | 121,575 | +0.60(+0.94%) |
Dec 05, 2023 | 63.29 | 63.97 | 62.70 | 63.77 | 78,433 | +0.08(+0.12%) |
Dec 04, 2023 | 63.38 | 64.78 | 63.38 | 63.69 | 136,940 | -0.30(-0.48%) |