Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 69.21 | 69.58 | 68.82 | 69.20 | 6,213,606 | +0.40(+0.58%) |
Feb 28, 2024 | 68.57 | 69.26 | 68.38 | 68.80 | 2,466,092 | +0.18(+0.26%) |
Feb 27, 2024 | 67.99 | 68.75 | 67.55 | 68.63 | 2,624,697 | +0.59(+0.86%) |
Feb 26, 2024 | 68.55 | 68.96 | 67.79 | 68.04 | 2,836,176 | -0.75(-1.10%) |
Feb 23, 2024 | 68.43 | 69.33 | 68.31 | 68.79 | 4,176,821 | +0.47(+0.68%) |
Feb 22, 2024 | 68.48 | 68.98 | 68.21 | 68.33 | 3,161,671 | -0.08(-0.12%) |
Feb 21, 2024 | 68.30 | 68.49 | 67.72 | 68.41 | 4,213,806 | +0.32(+0.47%) |
Feb 20, 2024 | 67.64 | 68.80 | 67.64 | 68.09 | 3,297,278 | -0.15(-0.22%) |
Feb 16, 2024 | 68.68 | 69.33 | 68.21 | 68.24 | 3,603,644 | -0.76(-1.11%) |
Feb 15, 2024 | 68.20 | 69.41 | 68.20 | 69.00 | 4,075,869 | +1.18(+1.74%) |
Feb 14, 2024 | 67.71 | 68.37 | 67.55 | 67.82 | 3,733,755 | +0.51(+0.75%) |
Feb 13, 2024 | 67.39 | 68.18 | 66.52 | 67.32 | 5,110,509 | -0.70(-1.04%) |
Feb 12, 2024 | 67.23 | 68.69 | 67.07 | 68.02 | 5,128,039 | +1.04(+1.56%) |
Feb 09, 2024 | 66.00 | 67.15 | 65.89 | 66.98 | 5,161,244 | +0.74(+1.12%) |
Feb 08, 2024 | 66.28 | 66.42 | 65.67 | 66.23 | 3,347,786 | -0.25(-0.37%) |
Feb 07, 2024 | 65.76 | 66.91 | 65.51 | 66.48 | 4,720,883 | +1.03(+1.58%) |
Feb 06, 2024 | 65.27 | 65.91 | 65.15 | 65.45 | 3,768,472 | +0.15(+0.23%) |
Feb 05, 2024 | 64.33 | 65.68 | 64.11 | 65.30 | 5,322,148 | +0.38(+0.58%) |
Feb 02, 2024 | 64.58 | 65.31 | 63.75 | 64.92 | 4,868,758 | +0.59(+0.92%) |
Feb 01, 2024 | 65.12 | 66.24 | 63.85 | 64.33 | 9,614,389 | -3.91(-5.73%) |
Jan 31, 2024 | 69.73 | 69.90 | 68.18 | 68.24 | 6,350,009 | -1.47(-2.10%) |
Jan 30, 2024 | 69.16 | 69.80 | 68.98 | 69.71 | 3,729,549 | +0.44(+0.64%) |
Jan 29, 2024 | 69.52 | 69.79 | 68.81 | 69.27 | 3,821,516 | -0.51(-0.73%) |
Jan 26, 2024 | 69.57 | 69.78 | 69.42 | 69.78 | 3,450,967 | +0.48(+0.70%) |
Jan 25, 2024 | 69.17 | 69.32 | 68.56 | 69.30 | 3,397,941 | +0.70(+1.02%) |
Jan 24, 2024 | 68.84 | 69.10 | 68.52 | 68.60 | 4,414,837 | +0.22(+0.32%) |
Jan 23, 2024 | 68.55 | 68.99 | 68.11 | 68.38 | 3,090,435 | -0.04(-0.06%) |
Jan 22, 2024 | 67.83 | 68.96 | 67.62 | 68.42 | 4,364,855 | +0.60(+0.89%) |
Jan 19, 2024 | 67.14 | 67.97 | 66.69 | 67.82 | 4,512,113 | +1.15(+1.73%) |
Jan 18, 2024 | 66.36 | 66.82 | 66.16 | 66.67 | 3,407,469 | +0.31(+0.46%) |
Jan 17, 2024 | 66.72 | 67.49 | 66.23 | 66.36 | 3,612,271 | -0.80(-1.19%) |
Jan 16, 2024 | 67.09 | 67.29 | 66.43 | 67.16 | 4,132,354 | -0.60(-0.89%) |
Jan 12, 2024 | 68.60 | 68.90 | 67.71 | 67.76 | 3,622,462 | -0.46(-0.68%) |
Jan 11, 2024 | 68.03 | 68.44 | 67.66 | 68.22 | 3,560,545 | +0.00(+0.00%) |
Jan 10, 2024 | 68.32 | 68.61 | 67.82 | 68.22 | 3,319,698 | +0.08(+0.12%) |
Jan 09, 2024 | 67.94 | 68.18 | 67.23 | 68.14 | 4,882,032 | -0.30(-0.43%) |
Jan 08, 2024 | 67.93 | 68.66 | 67.75 | 68.44 | 4,682,596 | +0.59(+0.87%) |
Jan 05, 2024 | 66.43 | 67.86 | 66.30 | 67.85 | 4,154,543 | +1.41(+2.12%) |
Jan 04, 2024 | 66.10 | 67.29 | 66.10 | 66.44 | 3,285,458 | +0.36(+0.55%) |
Jan 03, 2024 | 65.86 | 66.56 | 65.52 | 66.08 | 3,525,810 | -0.23(-0.34%) |
Jan 02, 2024 | 65.16 | 66.62 | 65.10 | 66.30 | 3,975,659 | +1.20(+1.84%) |
Dec 29, 2023 | 65.27 | 65.45 | 64.86 | 65.10 | 1,817,226 | -0.16(-0.24%) |
Dec 28, 2023 | 64.80 | 65.39 | 64.80 | 65.26 | 1,570,676 | +0.27(+0.41%) |
Dec 27, 2023 | 64.90 | 65.20 | 64.60 | 64.99 | 1,729,768 | -0.22(-0.33%) |
Dec 26, 2023 | 64.79 | 65.27 | 64.64 | 65.21 | 1,667,615 | +0.37(+0.58%) |
Dec 22, 2023 | 64.64 | 65.33 | 64.53 | 64.84 | 2,593,921 | +0.27(+0.41%) |
Dec 21, 2023 | 64.29 | 64.74 | 64.11 | 64.57 | 3,066,737 | +0.36(+0.57%) |
Dec 20, 2023 | 64.93 | 65.51 | 64.17 | 64.21 | 3,546,898 | -1.16(-1.78%) |
Dec 19, 2023 | 64.40 | 65.69 | 64.26 | 65.37 | 4,423,746 | +1.16(+1.81%) |
Dec 18, 2023 | 65.66 | 65.66 | 63.96 | 64.21 | 5,968,234 | -1.12(-1.72%) |
Dec 15, 2023 | 65.33 | 66.04 | 64.99 | 65.33 | 8,765,157 | -0.53(-0.81%) |
Dec 14, 2023 | 65.96 | 66.67 | 65.70 | 65.86 | 4,409,063 | +0.66(+1.01%) |
Dec 13, 2023 | 64.19 | 65.26 | 63.95 | 65.20 | 4,024,018 | +1.01(+1.58%) |
Dec 12, 2023 | 64.03 | 64.38 | 63.81 | 64.19 | 2,947,964 | +0.26(+0.40%) |
Dec 11, 2023 | 63.27 | 64.34 | 63.17 | 63.93 | 3,477,812 | +0.84(+1.33%) |
Dec 08, 2023 | 62.49 | 63.42 | 62.38 | 63.09 | 3,369,917 | +0.62(+0.99%) |
Dec 07, 2023 | 62.70 | 62.90 | 62.21 | 62.47 | 5,001,857 | -0.08(-0.13%) |
Dec 06, 2023 | 63.25 | 63.90 | 62.41 | 62.55 | 3,235,733 | -0.42(-0.67%) |
Dec 05, 2023 | 63.13 | 63.44 | 62.87 | 62.98 | 3,161,540 | -0.57(-0.90%) |
Dec 04, 2023 | 62.35 | 63.56 | 62.09 | 63.55 | 4,268,162 | +0.78(+1.24%) |