Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 69.28 | 69.35 | 69.02 | 69.19 | 90,127 | +0.12(+0.17%) |
Feb 28, 2024 | 68.97 | 69.18 | 68.89 | 69.08 | 79,424 | -0.01(-0.01%) |
Feb 27, 2024 | 69.10 | 69.10 | 68.91 | 69.09 | 114,781 | +0.07(+0.10%) |
Feb 26, 2024 | 69.21 | 69.34 | 68.97 | 69.02 | 81,190 | -0.25(-0.36%) |
Feb 23, 2024 | 69.19 | 69.45 | 69.19 | 69.26 | 123,209 | +0.17(+0.25%) |
Feb 22, 2024 | 68.64 | 69.21 | 68.54 | 69.10 | 188,301 | +0.83(+1.21%) |
Feb 21, 2024 | 67.94 | 68.27 | 67.80 | 68.27 | 133,601 | +0.34(+0.50%) |
Feb 20, 2024 | 67.94 | 68.15 | 67.83 | 67.93 | 100,005 | -0.13(-0.19%) |
Feb 16, 2024 | 68.13 | 68.44 | 67.97 | 68.06 | 198,421 | -0.15(-0.22%) |
Feb 15, 2024 | 67.63 | 68.28 | 67.63 | 68.21 | 144,661 | +0.67(+0.99%) |
Feb 14, 2024 | 67.43 | 67.57 | 67.13 | 67.54 | 119,123 | +0.34(+0.50%) |
Feb 13, 2024 | 67.47 | 67.60 | 66.76 | 67.20 | 141,075 | -0.85(-1.24%) |
Feb 12, 2024 | 67.87 | 68.23 | 67.83 | 68.05 | 90,073 | +0.25(+0.37%) |
Feb 09, 2024 | 67.77 | 67.85 | 67.60 | 67.80 | 255,282 | +0.03(+0.04%) |
Feb 08, 2024 | 67.70 | 67.80 | 67.54 | 67.77 | 155,168 | +0.03(+0.04%) |
Feb 07, 2024 | 67.72 | 67.80 | 67.51 | 67.74 | 65,288 | +0.32(+0.47%) |
Feb 06, 2024 | 67.28 | 67.46 | 67.21 | 67.42 | 222,543 | +0.24(+0.36%) |
Feb 05, 2024 | 67.35 | 67.41 | 66.97 | 67.19 | 136,144 | -0.36(-0.53%) |
Feb 02, 2024 | 67.29 | 67.83 | 67.12 | 67.54 | 108,092 | +0.03(+0.04%) |
Feb 01, 2024 | 66.89 | 67.51 | 66.74 | 67.51 | 223,755 | +0.68(+1.01%) |
Jan 31, 2024 | 67.57 | 67.63 | 66.84 | 66.84 | 157,029 | -0.74(-1.09%) |
Jan 30, 2024 | 67.25 | 67.63 | 67.25 | 67.57 | 193,430 | +0.23(+0.34%) |
Jan 29, 2024 | 67.07 | 67.37 | 66.96 | 67.34 | 82,742 | +0.26(+0.39%) |
Jan 26, 2024 | 67.12 | 67.24 | 66.97 | 67.09 | 99,985 | -0.06(-0.09%) |
Jan 25, 2024 | 66.95 | 67.16 | 66.81 | 67.15 | 484,290 | +0.60(+0.90%) |
Jan 24, 2024 | 66.98 | 66.98 | 66.52 | 66.55 | 128,753 | -0.16(-0.24%) |
Jan 23, 2024 | 66.52 | 66.75 | 66.49 | 66.71 | 162,238 | +0.18(+0.27%) |
Jan 22, 2024 | 66.52 | 66.72 | 66.44 | 66.53 | 190,023 | +0.13(+0.19%) |
Jan 19, 2024 | 65.90 | 66.52 | 65.71 | 66.40 | 143,032 | +0.63(+0.95%) |
Jan 18, 2024 | 65.59 | 65.85 | 65.28 | 65.77 | 1,044,515 | +0.32(+0.49%) |
Jan 17, 2024 | 65.42 | 65.72 | 65.24 | 65.45 | 166,338 | -0.37(-0.56%) |
Jan 16, 2024 | 66.02 | 66.05 | 65.64 | 65.82 | 133,714 | -0.41(-0.62%) |
Jan 12, 2024 | 66.31 | 66.47 | 66.01 | 66.23 | 116,424 | +0.12(+0.18%) |
Jan 11, 2024 | 66.23 | 66.32 | 65.68 | 66.11 | 118,232 | -0.14(-0.21%) |
Jan 10, 2024 | 66.07 | 66.33 | 65.97 | 66.25 | 359,866 | +0.17(+0.26%) |
Jan 09, 2024 | 66.08 | 66.18 | 65.90 | 66.08 | 191,953 | -0.30(-0.45%) |
Jan 08, 2024 | 65.74 | 66.41 | 65.69 | 66.38 | 91,978 | +0.52(+0.78%) |
Jan 05, 2024 | 65.77 | 66.18 | 65.63 | 65.86 | 173,070 | +0.06(+0.09%) |
Jan 04, 2024 | 65.91 | 66.27 | 65.78 | 65.80 | 121,131 | -0.08(-0.12%) |
Jan 03, 2024 | 66.10 | 66.18 | 65.81 | 65.88 | 111,050 | -0.36(-0.54%) |
Jan 02, 2024 | 65.68 | 66.37 | 65.68 | 66.24 | 263,614 | +0.25(+0.38%) |
Dec 29, 2023 | 66.09 | 66.15 | 65.77 | 65.99 | 92,026 | -0.12(-0.18%) |
Dec 28, 2023 | 66.04 | 66.19 | 66.03 | 66.11 | 171,820 | +0.10(+0.15%) |
Dec 27, 2023 | 65.88 | 66.10 | 65.81 | 66.01 | 395,572 | +0.08(+0.12%) |
Dec 26, 2023 | 65.64 | 66.07 | 65.64 | 65.93 | 44,664 | +0.33(+0.50%) |
Dec 22, 2023 | 65.54 | 65.89 | 65.41 | 65.60 | 119,685 | +0.20(+0.30%) |
Dec 21, 2023 | 65.25 | 65.42 | 64.90 | 65.41 | 147,240 | +0.52(+0.79%) |
Dec 20, 2023 | 65.72 | 65.91 | 64.89 | 64.89 | 133,303 | -1.00(-1.52%) |
Dec 19, 2023 | 65.60 | 65.91 | 65.58 | 65.89 | 127,715 | +0.36(+0.54%) |
Dec 18, 2023 | 65.57 | 65.72 | 65.51 | 65.53 | 156,530 | +0.18(+0.27%) |
Dec 15, 2023 | 65.47 | 65.52 | 65.23 | 65.36 | 140,817 | -0.27(-0.41%) |
Dec 14, 2023 | 65.59 | 65.89 | 65.48 | 65.62 | 380,150 | +0.42(+0.64%) |
Dec 13, 2023 | 64.13 | 65.21 | 64.05 | 65.21 | 104,022 | +1.07(+1.67%) |
Dec 12, 2023 | 63.98 | 64.19 | 63.75 | 64.14 | 71,210 | +0.08(+0.12%) |
Dec 11, 2023 | 63.71 | 64.08 | 63.71 | 64.06 | 152,330 | +0.44(+0.68%) |
Dec 08, 2023 | 63.41 | 63.75 | 63.33 | 63.62 | 147,853 | +0.22(+0.34%) |
Dec 07, 2023 | 63.38 | 63.50 | 63.27 | 63.40 | 115,404 | +0.20(+0.31%) |
Dec 06, 2023 | 63.54 | 63.62 | 63.17 | 63.21 | 150,486 | -0.20(-0.31%) |
Dec 05, 2023 | 63.46 | 63.53 | 63.34 | 63.40 | 233,433 | -0.23(-0.36%) |
Dec 04, 2023 | 63.34 | 63.71 | 63.34 | 63.63 | 167,327 | -0.04(-0.06%) |