Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 66.22 | 66.22 | 65.85 | 66.11 | 4,533 | +0.01(+0.01%) |
Feb 28, 2024 | 66.30 | 66.30 | 66.10 | 66.10 | 1,608 | -0.16(-0.24%) |
Feb 27, 2024 | 66.16 | 66.37 | 66.02 | 66.26 | 13,032 | +0.80(+1.22%) |
Feb 26, 2024 | 65.45 | 65.47 | 65.36 | 65.46 | 3,478 | -0.59(-0.89%) |
Feb 23, 2024 | 65.90 | 66.05 | 65.89 | 66.05 | 1,244 | +0.18(+0.28%) |
Feb 22, 2024 | 64.70 | 65.98 | 64.70 | 65.87 | 3,709 | +1.74(+2.71%) |
Feb 21, 2024 | 64.35 | 64.35 | 63.77 | 64.13 | 6,678 | +0.17(+0.27%) |
Feb 20, 2024 | 64.27 | 64.52 | 63.96 | 63.96 | 1,874 | -0.37(-0.57%) |
Feb 16, 2024 | 64.61 | 64.68 | 64.33 | 64.33 | 3,258 | -0.28(-0.43%) |
Feb 15, 2024 | 64.35 | 64.62 | 64.06 | 64.61 | 3,745 | +0.31(+0.48%) |
Feb 14, 2024 | 63.83 | 64.30 | 63.83 | 64.30 | 1,700 | +1.47(+2.33%) |
Feb 13, 2024 | 62.86 | 63.19 | 62.83 | 62.84 | 34,330 | -1.26(-1.97%) |
Feb 12, 2024 | 64.06 | 64.19 | 63.86 | 64.10 | 5,143 | -0.21(-0.33%) |
Feb 09, 2024 | 63.73 | 64.39 | 63.73 | 64.31 | 6,642 | +0.59(+0.93%) |
Feb 08, 2024 | 62.98 | 63.78 | 62.98 | 63.72 | 11,021 | +0.94(+1.49%) |
Feb 07, 2024 | 62.76 | 62.83 | 62.68 | 62.78 | 3,172 | +0.16(+0.25%) |
Feb 06, 2024 | 62.51 | 62.68 | 62.31 | 62.63 | 7,534 | +0.19(+0.31%) |
Feb 05, 2024 | 62.36 | 62.51 | 61.78 | 62.44 | 5,286 | -0.30(-0.48%) |
Feb 02, 2024 | 62.20 | 62.77 | 62.18 | 62.74 | 20,931 | -0.18(-0.29%) |
Feb 01, 2024 | 62.46 | 63.02 | 62.44 | 62.92 | 72,230 | +0.66(+1.06%) |
Jan 31, 2024 | 62.77 | 62.82 | 62.22 | 62.26 | 3,333 | -0.41(-0.65%) |
Jan 30, 2024 | 62.82 | 63.07 | 62.44 | 62.67 | 51,696 | -0.25(-0.40%) |
Jan 29, 2024 | 62.54 | 62.92 | 62.37 | 62.92 | 2,038 | +0.22(+0.35%) |
Jan 26, 2024 | 62.93 | 62.93 | 62.59 | 62.70 | 4,857 | +0.60(+0.97%) |
Jan 25, 2024 | 62.06 | 62.22 | 61.79 | 62.10 | 9,479 | +0.72(+1.17%) |
Jan 24, 2024 | 61.90 | 61.92 | 61.38 | 61.38 | 6,783 | +0.26(+0.42%) |
Jan 23, 2024 | 61.30 | 61.30 | 60.71 | 61.12 | 6,244 | -0.21(-0.34%) |
Jan 22, 2024 | 61.24 | 61.52 | 61.24 | 61.33 | 3,492 | +0.16(+0.26%) |
Jan 19, 2024 | 60.44 | 61.17 | 60.44 | 61.17 | 6,730 | +0.74(+1.22%) |
Jan 18, 2024 | 59.60 | 60.43 | 59.53 | 60.43 | 16,717 | +2.73(+4.73%) |
Jan 17, 2024 | 57.64 | 57.73 | 57.62 | 57.70 | 1,653 | -0.20(-0.35%) |
Jan 16, 2024 | 57.88 | 58.12 | 57.82 | 57.90 | 21,110 | +0.22(+0.38%) |
Jan 12, 2024 | 57.87 | 57.87 | 57.46 | 57.68 | 5,262 | -0.07(-0.11%) |
Jan 11, 2024 | 57.95 | 57.95 | 57.22 | 57.75 | 27,647 | -0.50(-0.86%) |
Jan 10, 2024 | 58.93 | 58.93 | 57.95 | 58.25 | 6,631 | -1.04(-1.75%) |
Jan 09, 2024 | 59.70 | 59.70 | 59.21 | 59.29 | 3,774 | -0.81(-1.34%) |
Jan 08, 2024 | 59.76 | 60.15 | 59.58 | 60.09 | 53,282 | +0.61(+1.03%) |
Jan 05, 2024 | 59.61 | 59.61 | 59.48 | 59.48 | 2,589 | +0.21(+0.36%) |
Jan 04, 2024 | 59.43 | 59.80 | 59.27 | 59.27 | 30,124 | -0.20(-0.34%) |
Jan 03, 2024 | 59.75 | 59.75 | 59.20 | 59.47 | 7,980 | -0.66(-1.10%) |
Jan 02, 2024 | 60.70 | 60.70 | 60.08 | 60.13 | 4,508 | -1.00(-1.64%) |
Dec 29, 2023 | 61.27 | 61.27 | 60.96 | 61.13 | 5,455 | -0.22(-0.36%) |
Dec 28, 2023 | 61.59 | 61.59 | 61.35 | 61.35 | 1,123 | -0.58(-0.94%) |
Dec 27, 2023 | 61.81 | 61.99 | 61.81 | 61.93 | 2,542 | +0.24(+0.38%) |
Dec 26, 2023 | 61.45 | 61.70 | 61.37 | 61.70 | 1,668 | +0.54(+0.89%) |
Dec 22, 2023 | 61.16 | 61.29 | 61.15 | 61.15 | 3,574 | +0.11(+0.19%) |
Dec 21, 2023 | 61.22 | 61.22 | 60.67 | 61.04 | 5,059 | +0.52(+0.87%) |
Dec 20, 2023 | 61.35 | 61.36 | 60.52 | 60.52 | 6,716 | -0.26(-0.42%) |
Dec 19, 2023 | 60.17 | 60.77 | 60.17 | 60.77 | 2,739 | +1.12(+1.88%) |
Dec 18, 2023 | 59.87 | 59.87 | 59.55 | 59.65 | 2,647 | +0.21(+0.35%) |
Dec 15, 2023 | 59.47 | 59.47 | 59.34 | 59.44 | 1,013 | -0.10(-0.17%) |
Dec 14, 2023 | 59.18 | 59.98 | 59.18 | 59.54 | 4,897 | +1.00(+1.70%) |
Dec 13, 2023 | 57.78 | 58.55 | 57.50 | 58.55 | 1,754 | +0.60(+1.04%) |
Dec 12, 2023 | 57.79 | 57.98 | 57.79 | 57.94 | 10,131 | -0.20(-0.35%) |
Dec 11, 2023 | 57.98 | 58.17 | 57.98 | 58.15 | 3,180 | +0.23(+0.40%) |
Dec 08, 2023 | 57.75 | 57.93 | 57.68 | 57.92 | 1,114 | +0.39(+0.67%) |
Dec 07, 2023 | 57.32 | 57.53 | 57.21 | 57.53 | 6,411 | -0.01(-0.01%) |
Dec 06, 2023 | 57.84 | 57.94 | 57.54 | 57.54 | 3,880 | +0.42(+0.73%) |
Dec 05, 2023 | 56.94 | 57.13 | 56.89 | 57.12 | 3,009 | +0.04(+0.07%) |
Dec 04, 2023 | 56.89 | 57.11 | 56.87 | 57.08 | 4,216 | -0.57(-1.00%) |