Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 60.19 | 60.85 | 59.20 | 59.59 | 4,483,631 | -0.16(-0.27%) |
Feb 28, 2024 | 57.52 | 60.47 | 57.10 | 59.75 | 5,124,798 | +1.99(+3.45%) |
Feb 27, 2024 | 58.10 | 58.18 | 56.91 | 57.76 | 4,575,853 | -0.02(-0.03%) |
Feb 26, 2024 | 58.04 | 59.16 | 57.42 | 57.78 | 4,521,827 | -0.23(-0.40%) |
Feb 23, 2024 | 56.53 | 58.31 | 55.99 | 58.01 | 5,232,616 | +1.49(+2.64%) |
Feb 22, 2024 | 57.40 | 57.58 | 56.07 | 56.52 | 4,983,601 | +0.27(+0.48%) |
Feb 21, 2024 | 55.71 | 56.60 | 55.57 | 56.25 | 5,093,415 | -0.43(-0.76%) |
Feb 20, 2024 | 58.29 | 58.50 | 56.38 | 56.68 | 5,766,251 | -1.91(-3.26%) |
Feb 16, 2024 | 60.66 | 61.06 | 58.16 | 58.59 | 10,999,668 | -2.56(-4.19%) |
Feb 15, 2024 | 63.10 | 64.89 | 61.06 | 61.15 | 19,115,594 | -11.12(-15.39%) |
Feb 14, 2024 | 69.25 | 72.43 | 68.85 | 72.27 | 8,371,516 | +2.97(+4.29%) |
Feb 13, 2024 | 68.50 | 70.27 | 67.86 | 69.30 | 3,456,295 | -1.88(-2.64%) |
Feb 12, 2024 | 71.68 | 72.84 | 70.90 | 71.18 | 2,827,106 | -0.42(-0.59%) |
Feb 09, 2024 | 71.69 | 72.59 | 71.13 | 71.60 | 3,310,894 | +1.24(+1.76%) |
Feb 08, 2024 | 69.71 | 71.14 | 69.26 | 70.36 | 2,203,834 | +0.65(+0.93%) |
Feb 07, 2024 | 69.50 | 70.05 | 68.52 | 69.71 | 1,893,444 | +0.59(+0.85%) |
Feb 06, 2024 | 68.96 | 69.43 | 68.13 | 69.12 | 2,721,867 | -0.02(-0.03%) |
Feb 05, 2024 | 70.00 | 70.55 | 68.21 | 69.14 | 2,347,255 | -1.68(-2.37%) |
Feb 02, 2024 | 70.62 | 71.06 | 69.93 | 70.82 | 2,647,964 | +0.38(+0.54%) |
Feb 01, 2024 | 71.78 | 71.99 | 69.25 | 70.44 | 3,565,913 | +0.11(+0.16%) |
Jan 31, 2024 | 72.21 | 72.44 | 70.18 | 70.33 | 2,138,761 | -2.85(-3.89%) |
Jan 30, 2024 | 74.19 | 74.56 | 73.17 | 73.18 | 1,320,403 | -1.41(-1.89%) |
Jan 29, 2024 | 72.23 | 74.59 | 71.80 | 74.59 | 2,588,865 | +2.68(+3.73%) |
Jan 26, 2024 | 72.29 | 73.45 | 71.64 | 71.91 | 2,365,582 | -0.59(-0.81%) |
Jan 25, 2024 | 72.93 | 73.27 | 71.64 | 72.50 | 2,077,318 | -0.30(-0.41%) |
Jan 24, 2024 | 74.87 | 74.87 | 72.69 | 72.80 | 1,701,998 | -1.00(-1.36%) |
Jan 23, 2024 | 74.51 | 74.84 | 73.45 | 73.80 | 1,360,357 | -0.12(-0.16%) |
Jan 22, 2024 | 74.06 | 76.03 | 73.59 | 73.92 | 2,033,777 | +0.56(+0.76%) |
Jan 19, 2024 | 73.23 | 73.67 | 71.65 | 73.36 | 2,156,196 | +0.84(+1.16%) |
Jan 18, 2024 | 72.97 | 73.40 | 71.57 | 72.52 | 1,548,536 | +0.51(+0.71%) |
Jan 17, 2024 | 70.73 | 72.04 | 69.44 | 72.01 | 1,932,682 | +0.00(+0.00%) |
Jan 16, 2024 | 71.97 | 73.10 | 70.69 | 72.01 | 2,042,103 | -1.20(-1.64%) |
Jan 12, 2024 | 73.46 | 75.37 | 72.91 | 73.21 | 3,135,119 | +1.40(+1.95%) |
Jan 11, 2024 | 70.80 | 71.89 | 69.57 | 71.81 | 2,487,835 | +0.55(+0.77%) |
Jan 10, 2024 | 73.13 | 73.49 | 71.21 | 71.26 | 2,074,817 | -1.59(-2.18%) |
Jan 09, 2024 | 73.27 | 74.03 | 72.29 | 72.85 | 2,496,678 | -0.79(-1.07%) |
Jan 08, 2024 | 70.37 | 74.47 | 70.37 | 73.64 | 6,672,848 | +4.61(+6.68%) |
Jan 05, 2024 | 68.05 | 69.50 | 68.05 | 69.03 | 1,770,645 | +0.54(+0.79%) |
Jan 04, 2024 | 68.39 | 69.20 | 67.74 | 68.49 | 1,918,541 | -0.35(-0.51%) |
Jan 03, 2024 | 69.52 | 70.38 | 68.40 | 68.84 | 2,417,438 | -2.29(-3.22%) |
Jan 02, 2024 | 74.36 | 74.70 | 70.81 | 71.13 | 3,208,583 | -4.74(-6.25%) |
Dec 29, 2023 | 76.98 | 77.56 | 75.69 | 75.87 | 1,814,604 | -1.30(-1.68%) |
Dec 28, 2023 | 77.01 | 77.78 | 76.90 | 77.17 | 1,399,042 | -0.22(-0.28%) |
Dec 27, 2023 | 77.26 | 77.74 | 76.82 | 77.39 | 1,865,020 | +0.48(+0.62%) |
Dec 26, 2023 | 76.20 | 77.27 | 75.88 | 76.91 | 1,365,090 | +0.63(+0.83%) |
Dec 22, 2023 | 76.31 | 76.74 | 75.25 | 76.28 | 1,408,134 | +0.07(+0.09%) |
Dec 21, 2023 | 76.19 | 76.43 | 74.86 | 76.21 | 1,851,167 | +1.26(+1.68%) |
Dec 20, 2023 | 77.26 | 77.73 | 74.94 | 74.95 | 2,596,780 | -2.90(-3.73%) |
Dec 19, 2023 | 76.24 | 78.16 | 76.02 | 77.85 | 2,223,663 | +1.63(+2.14%) |
Dec 18, 2023 | 75.43 | 76.95 | 75.07 | 76.22 | 2,057,480 | +0.26(+0.34%) |
Dec 15, 2023 | 76.16 | 76.66 | 74.49 | 75.96 | 3,272,482 | +0.14(+0.18%) |
Dec 14, 2023 | 73.50 | 76.40 | 73.50 | 75.82 | 4,128,024 | +3.23(+4.45%) |
Dec 13, 2023 | 71.51 | 72.79 | 69.78 | 72.59 | 4,273,472 | +1.45(+2.04%) |
Dec 12, 2023 | 71.00 | 72.04 | 70.76 | 71.14 | 1,783,629 | -0.03(-0.04%) |
Dec 11, 2023 | 70.39 | 71.44 | 70.05 | 71.17 | 2,526,885 | +0.56(+0.79%) |
Dec 08, 2023 | 68.07 | 70.67 | 67.83 | 70.61 | 5,206,703 | +1.83(+2.66%) |
Dec 07, 2023 | 68.30 | 68.93 | 67.58 | 68.78 | 1,765,414 | +0.48(+0.70%) |
Dec 06, 2023 | 68.95 | 69.75 | 67.81 | 68.30 | 2,461,358 | -0.08(-0.12%) |
Dec 05, 2023 | 67.10 | 68.52 | 66.50 | 68.38 | 2,842,955 | +0.86(+1.27%) |
Dec 04, 2023 | 65.99 | 67.59 | 65.35 | 67.52 | 2,954,475 | +0.76(+1.14%) |