Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 70.00 | 71.30 | 69.07 | 70.73 | 5,828,354 | +1.11(+1.59%) |
Feb 28, 2024 | 67.73 | 70.61 | 67.56 | 69.62 | 8,092,387 | +1.45(+2.13%) |
Feb 27, 2024 | 67.15 | 69.48 | 65.06 | 68.17 | 18,525,938 | +5.05(+8.00%) |
Feb 26, 2024 | 63.65 | 64.32 | 62.95 | 63.12 | 12,981,234 | -0.28(-0.44%) |
Feb 23, 2024 | 62.50 | 63.47 | 62.30 | 63.40 | 3,518,840 | +1.28(+2.06%) |
Feb 22, 2024 | 61.93 | 62.18 | 60.94 | 62.12 | 3,382,000 | +0.77(+1.26%) |
Feb 21, 2024 | 60.42 | 61.42 | 60.14 | 61.35 | 3,342,301 | +0.03(+0.05%) |
Feb 20, 2024 | 61.70 | 61.92 | 60.48 | 61.32 | 3,741,885 | -0.80(-1.29%) |
Feb 16, 2024 | 63.38 | 63.76 | 62.08 | 62.12 | 4,128,234 | -1.92(-3.00%) |
Feb 15, 2024 | 64.35 | 64.73 | 63.74 | 64.04 | 1,916,047 | -0.10(-0.16%) |
Feb 14, 2024 | 64.34 | 64.48 | 63.51 | 64.14 | 1,810,245 | +0.48(+0.75%) |
Feb 13, 2024 | 63.00 | 64.05 | 62.81 | 63.66 | 3,228,632 | -0.82(-1.27%) |
Feb 12, 2024 | 65.72 | 66.15 | 64.45 | 64.48 | 3,076,076 | -1.22(-1.86%) |
Feb 09, 2024 | 64.21 | 66.50 | 64.01 | 65.70 | 4,302,136 | +1.80(+2.82%) |
Feb 08, 2024 | 63.69 | 64.07 | 63.07 | 63.90 | 3,593,664 | +0.02(+0.03%) |
Feb 07, 2024 | 64.18 | 64.25 | 63.06 | 63.88 | 2,737,734 | +0.28(+0.44%) |
Feb 06, 2024 | 63.53 | 64.14 | 63.21 | 63.60 | 3,029,972 | -0.09(-0.14%) |
Feb 05, 2024 | 63.93 | 64.02 | 63.35 | 63.69 | 2,596,819 | -0.58(-0.90%) |
Feb 02, 2024 | 64.28 | 64.79 | 63.36 | 64.27 | 4,006,891 | -0.58(-0.89%) |
Feb 01, 2024 | 64.78 | 65.65 | 64.13 | 64.85 | 4,063,767 | +0.24(+0.37%) |
Jan 31, 2024 | 66.25 | 66.38 | 64.58 | 64.61 | 4,177,356 | -2.57(-3.83%) |
Jan 30, 2024 | 68.33 | 68.80 | 67.14 | 67.18 | 2,417,070 | -1.75(-2.54%) |
Jan 29, 2024 | 67.59 | 69.10 | 67.59 | 68.93 | 2,655,762 | +1.19(+1.76%) |
Jan 26, 2024 | 67.33 | 68.75 | 67.22 | 67.74 | 2,112,129 | +0.32(+0.47%) |
Jan 25, 2024 | 69.50 | 69.50 | 67.19 | 67.42 | 2,668,218 | -1.62(-2.35%) |
Jan 24, 2024 | 70.42 | 70.60 | 68.92 | 69.04 | 1,941,443 | -0.59(-0.85%) |
Jan 23, 2024 | 69.59 | 69.90 | 69.11 | 69.63 | 2,373,780 | +0.04(+0.06%) |
Jan 22, 2024 | 69.53 | 70.66 | 69.04 | 69.59 | 2,493,754 | +0.55(+0.80%) |
Jan 19, 2024 | 67.66 | 69.04 | 67.11 | 69.04 | 2,098,899 | +1.72(+2.55%) |
Jan 18, 2024 | 67.52 | 67.98 | 66.45 | 67.32 | 2,607,852 | -0.63(-0.93%) |
Jan 17, 2024 | 68.14 | 68.17 | 66.41 | 67.95 | 2,357,133 | -1.15(-1.66%) |
Jan 16, 2024 | 69.90 | 70.41 | 68.16 | 69.10 | 3,502,618 | -1.36(-1.93%) |
Jan 12, 2024 | 68.69 | 71.50 | 68.69 | 70.46 | 4,037,939 | +1.96(+2.86%) |
Jan 11, 2024 | 68.34 | 68.68 | 66.97 | 68.50 | 3,334,207 | +0.32(+0.47%) |
Jan 10, 2024 | 68.25 | 68.30 | 67.58 | 68.18 | 2,075,666 | -0.13(-0.19%) |
Jan 09, 2024 | 67.46 | 68.93 | 67.25 | 68.31 | 2,177,650 | -0.08(-0.12%) |
Jan 08, 2024 | 67.20 | 68.95 | 66.78 | 68.39 | 2,337,188 | +1.43(+2.14%) |
Jan 05, 2024 | 66.53 | 68.03 | 66.47 | 66.96 | 1,959,507 | +0.06(+0.09%) |
Jan 04, 2024 | 67.00 | 67.54 | 66.40 | 66.90 | 1,958,654 | -0.27(-0.40%) |
Jan 03, 2024 | 68.31 | 68.49 | 67.11 | 67.17 | 2,490,182 | -1.98(-2.86%) |
Jan 02, 2024 | 71.10 | 71.45 | 69.00 | 69.15 | 2,865,740 | -2.76(-3.84%) |
Dec 29, 2023 | 72.98 | 73.60 | 71.81 | 71.91 | 2,431,455 | -1.18(-1.61%) |
Dec 28, 2023 | 73.77 | 74.00 | 72.92 | 73.09 | 2,328,101 | -0.64(-0.87%) |
Dec 27, 2023 | 74.30 | 74.77 | 73.16 | 73.73 | 2,391,378 | -0.48(-0.65%) |
Dec 26, 2023 | 72.61 | 74.35 | 72.37 | 74.21 | 2,935,095 | +1.71(+2.36%) |
Dec 22, 2023 | 72.12 | 72.84 | 71.67 | 72.50 | 2,386,872 | +0.60(+0.83%) |
Dec 21, 2023 | 70.58 | 72.04 | 70.26 | 71.90 | 3,792,370 | +2.04(+2.92%) |
Dec 20, 2023 | 71.33 | 71.78 | 69.85 | 69.86 | 3,511,463 | -2.56(-3.53%) |
Dec 19, 2023 | 71.57 | 72.79 | 71.40 | 72.42 | 3,013,093 | +1.06(+1.49%) |
Dec 18, 2023 | 70.86 | 72.64 | 70.82 | 71.36 | 2,965,520 | -0.21(-0.29%) |
Dec 15, 2023 | 72.25 | 72.46 | 70.97 | 71.57 | 19,859,180 | -0.57(-0.79%) |
Dec 14, 2023 | 72.12 | 73.94 | 71.51 | 72.14 | 5,928,125 | +0.92(+1.29%) |
Dec 13, 2023 | 71.31 | 71.35 | 68.85 | 71.22 | 4,494,100 | -0.06(-0.08%) |
Dec 12, 2023 | 71.98 | 72.17 | 71.03 | 71.28 | 4,712,302 | -1.30(-1.79%) |
Dec 11, 2023 | 71.82 | 73.74 | 70.95 | 72.58 | 6,530,960 | -0.48(-0.66%) |
Dec 08, 2023 | 71.70 | 73.96 | 71.17 | 73.06 | 5,055,364 | +1.13(+1.57%) |
Dec 07, 2023 | 71.00 | 72.04 | 70.63 | 71.93 | 4,311,281 | +0.99(+1.40%) |
Dec 06, 2023 | 69.58 | 71.44 | 68.75 | 70.94 | 4,730,469 | +2.22(+3.23%) |
Dec 05, 2023 | 67.91 | 69.26 | 67.09 | 68.72 | 3,751,056 | +0.56(+0.82%) |
Dec 04, 2023 | 69.80 | 70.26 | 65.60 | 68.16 | 8,399,469 | -2.13(-3.03%) |