Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 76.10 | 77.29 | 74.84 | 75.69 | 572,017 | +0.56(+0.75%) |
Feb 28, 2024 | 74.61 | 75.78 | 74.61 | 75.13 | 206,330 | -0.25(-0.33%) |
Feb 27, 2024 | 74.72 | 75.52 | 73.54 | 75.38 | 366,281 | +0.93(+1.25%) |
Feb 26, 2024 | 72.16 | 74.62 | 72.16 | 74.45 | 338,030 | +2.57(+3.58%) |
Feb 23, 2024 | 72.79 | 74.72 | 71.56 | 71.88 | 812,938 | +1.90(+2.72%) |
Feb 22, 2024 | 69.55 | 70.01 | 68.58 | 69.98 | 388,657 | +1.04(+1.51%) |
Feb 21, 2024 | 68.33 | 69.16 | 67.01 | 68.94 | 295,188 | -0.08(-0.12%) |
Feb 20, 2024 | 68.43 | 69.45 | 68.31 | 69.02 | 212,018 | -0.74(-1.06%) |
Feb 16, 2024 | 70.64 | 70.64 | 69.32 | 69.76 | 280,360 | -1.24(-1.75%) |
Feb 15, 2024 | 69.31 | 71.55 | 69.31 | 71.00 | 283,302 | +1.24(+1.78%) |
Feb 14, 2024 | 66.52 | 70.05 | 66.04 | 69.76 | 348,041 | +4.22(+6.44%) |
Feb 13, 2024 | 66.30 | 67.34 | 65.11 | 65.54 | 543,338 | -2.98(-4.35%) |
Feb 12, 2024 | 66.62 | 68.62 | 66.45 | 68.52 | 331,600 | +2.16(+3.25%) |
Feb 09, 2024 | 65.00 | 66.40 | 64.92 | 66.36 | 192,712 | +1.78(+2.76%) |
Feb 08, 2024 | 63.26 | 64.71 | 62.85 | 64.58 | 187,022 | +1.23(+1.94%) |
Feb 07, 2024 | 62.75 | 64.19 | 62.44 | 63.35 | 206,375 | +0.69(+1.10%) |
Feb 06, 2024 | 61.42 | 62.81 | 61.42 | 62.66 | 185,172 | +1.09(+1.77%) |
Feb 05, 2024 | 61.58 | 62.17 | 60.96 | 61.57 | 148,798 | -0.78(-1.25%) |
Feb 02, 2024 | 61.14 | 62.58 | 61.13 | 62.35 | 112,528 | +0.48(+0.78%) |
Feb 01, 2024 | 61.12 | 61.92 | 60.70 | 61.87 | 139,696 | +1.05(+1.73%) |
Jan 31, 2024 | 62.20 | 62.27 | 60.75 | 60.82 | 297,958 | -1.55(-2.49%) |
Jan 30, 2024 | 62.59 | 62.73 | 61.71 | 62.37 | 149,042 | -0.53(-0.84%) |
Jan 29, 2024 | 61.74 | 63.02 | 61.34 | 62.90 | 173,580 | +1.03(+1.66%) |
Jan 26, 2024 | 62.88 | 63.04 | 61.57 | 61.87 | 116,141 | -0.52(-0.83%) |
Jan 25, 2024 | 63.02 | 63.20 | 61.86 | 62.39 | 165,389 | +0.15(+0.24%) |
Jan 24, 2024 | 63.81 | 63.81 | 62.15 | 62.24 | 164,688 | -0.78(-1.24%) |
Jan 23, 2024 | 63.36 | 63.99 | 62.39 | 63.02 | 153,204 | +0.49(+0.78%) |
Jan 22, 2024 | 61.96 | 63.23 | 61.68 | 62.53 | 217,013 | +0.95(+1.54%) |
Jan 19, 2024 | 60.91 | 61.68 | 60.00 | 61.58 | 188,882 | +1.09(+1.80%) |
Jan 18, 2024 | 61.56 | 62.46 | 60.19 | 60.49 | 230,468 | -0.66(-1.08%) |
Jan 17, 2024 | 61.67 | 62.05 | 60.96 | 61.15 | 203,866 | -1.26(-2.02%) |
Jan 16, 2024 | 62.12 | 62.63 | 61.74 | 62.41 | 151,991 | -0.30(-0.48%) |
Jan 12, 2024 | 62.89 | 63.29 | 62.14 | 62.71 | 139,928 | +0.77(+1.24%) |
Jan 11, 2024 | 61.38 | 62.01 | 60.78 | 61.94 | 168,595 | +0.64(+1.04%) |
Jan 10, 2024 | 60.09 | 61.32 | 59.69 | 61.30 | 150,273 | +0.94(+1.56%) |
Jan 09, 2024 | 61.16 | 61.82 | 60.30 | 60.36 | 211,205 | -1.64(-2.65%) |
Jan 08, 2024 | 61.56 | 62.65 | 61.48 | 62.00 | 221,439 | +0.81(+1.32%) |
Jan 05, 2024 | 61.25 | 62.24 | 61.19 | 61.19 | 205,611 | -0.61(-0.99%) |
Jan 04, 2024 | 61.67 | 61.94 | 61.01 | 61.80 | 399,115 | +0.65(+1.06%) |
Jan 03, 2024 | 63.42 | 63.67 | 61.11 | 61.15 | 260,235 | -2.26(-3.56%) |
Jan 02, 2024 | 64.02 | 64.28 | 62.62 | 63.41 | 309,597 | -1.21(-1.87%) |
Dec 29, 2023 | 64.67 | 67.02 | 63.85 | 64.62 | 516,902 | +1.42(+2.25%) |
Dec 28, 2023 | 62.60 | 63.34 | 62.50 | 63.20 | 128,090 | +0.48(+0.77%) |
Dec 27, 2023 | 62.66 | 62.93 | 62.24 | 62.72 | 161,763 | +0.23(+0.37%) |
Dec 26, 2023 | 62.13 | 62.82 | 61.80 | 62.49 | 123,789 | +0.26(+0.42%) |
Dec 22, 2023 | 62.19 | 62.61 | 61.94 | 62.23 | 168,498 | +0.62(+1.01%) |
Dec 21, 2023 | 61.03 | 61.99 | 60.63 | 61.61 | 126,535 | +1.03(+1.70%) |
Dec 20, 2023 | 61.83 | 62.32 | 60.51 | 60.58 | 185,129 | -1.12(-1.82%) |
Dec 19, 2023 | 61.19 | 61.97 | 60.68 | 61.70 | 220,246 | +1.10(+1.82%) |
Dec 18, 2023 | 60.82 | 61.30 | 60.21 | 60.60 | 213,213 | -0.17(-0.28%) |
Dec 15, 2023 | 61.44 | 61.49 | 60.39 | 60.77 | 626,286 | -0.19(-0.31%) |
Dec 14, 2023 | 60.77 | 61.75 | 60.73 | 60.96 | 291,860 | +1.07(+1.79%) |
Dec 13, 2023 | 57.85 | 60.26 | 57.60 | 59.89 | 265,544 | +1.96(+3.38%) |
Dec 12, 2023 | 58.53 | 58.91 | 57.89 | 57.93 | 166,361 | -0.54(-0.92%) |
Dec 11, 2023 | 57.01 | 58.53 | 57.01 | 58.47 | 234,504 | +1.50(+2.63%) |
Dec 08, 2023 | 56.61 | 57.61 | 56.61 | 56.97 | 179,261 | +0.02(+0.04%) |
Dec 07, 2023 | 56.17 | 57.28 | 55.71 | 56.95 | 222,858 | +0.83(+1.48%) |
Dec 06, 2023 | 57.87 | 58.14 | 56.08 | 56.12 | 249,694 | -1.39(-2.41%) |
Dec 05, 2023 | 57.10 | 57.65 | 57.00 | 57.51 | 208,873 | +0.05(+0.08%) |
Dec 04, 2023 | 56.48 | 57.51 | 56.30 | 57.46 | 263,489 | +0.98(+1.74%) |