Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 65.32 | 65.34 | 64.83 | 64.89 | 82,355 | +0.45(+0.71%) |
Feb 28, 2024 | 64.80 | 65.04 | 64.42 | 64.44 | 27,677 | -1.97(-2.97%) |
Feb 27, 2024 | 66.26 | 66.62 | 66.26 | 66.41 | 27,794 | +0.95(+1.45%) |
Feb 26, 2024 | 65.56 | 65.79 | 65.36 | 65.46 | 25,616 | -0.40(-0.61%) |
Feb 23, 2024 | 66.12 | 66.17 | 65.67 | 65.86 | 20,944 | +0.24(+0.37%) |
Feb 22, 2024 | 65.57 | 65.72 | 65.16 | 65.62 | 72,001 | +0.92(+1.42%) |
Feb 21, 2024 | 64.78 | 65.25 | 64.62 | 64.70 | 58,161 | +1.09(+1.71%) |
Feb 20, 2024 | 64.06 | 64.06 | 63.35 | 63.61 | 58,013 | -0.41(-0.64%) |
Feb 16, 2024 | 64.14 | 64.50 | 64.02 | 64.02 | 49,174 | +0.97(+1.54%) |
Feb 15, 2024 | 62.76 | 63.13 | 62.76 | 63.05 | 40,748 | +0.23(+0.37%) |
Feb 14, 2024 | 62.69 | 62.85 | 62.45 | 62.82 | 117,133 | +0.72(+1.16%) |
Feb 13, 2024 | 62.41 | 63.10 | 61.91 | 62.10 | 50,309 | -1.13(-1.79%) |
Feb 12, 2024 | 62.75 | 63.76 | 62.75 | 63.23 | 63,223 | +0.88(+1.41%) |
Feb 09, 2024 | 61.86 | 62.35 | 61.43 | 62.35 | 222,368 | +0.47(+0.76%) |
Feb 08, 2024 | 62.47 | 62.47 | 61.82 | 61.88 | 882,974 | -0.88(-1.40%) |
Feb 07, 2024 | 62.67 | 63.17 | 62.38 | 62.76 | 166,442 | -0.40(-0.63%) |
Feb 06, 2024 | 62.53 | 63.22 | 62.14 | 63.16 | 704,764 | +3.06(+5.09%) |
Feb 05, 2024 | 59.79 | 60.24 | 59.53 | 60.10 | 64,691 | +0.42(+0.70%) |
Feb 02, 2024 | 59.75 | 59.80 | 59.45 | 59.68 | 40,709 | -1.17(-1.92%) |
Feb 01, 2024 | 60.81 | 61.13 | 60.53 | 60.85 | 40,332 | +0.15(+0.25%) |
Jan 31, 2024 | 60.28 | 61.32 | 60.28 | 60.70 | 46,317 | -0.41(-0.67%) |
Jan 30, 2024 | 61.17 | 61.41 | 60.92 | 61.11 | 23,757 | -1.27(-2.04%) |
Jan 29, 2024 | 63.06 | 63.06 | 62.05 | 62.38 | 86,992 | -1.09(-1.72%) |
Jan 26, 2024 | 63.18 | 63.66 | 63.18 | 63.47 | 132,830 | -0.28(-0.44%) |
Jan 25, 2024 | 64.33 | 64.40 | 63.73 | 63.75 | 355,489 | +0.00(+0.00%) |
Jan 24, 2024 | 64.15 | 64.25 | 63.63 | 63.75 | 2,681,783 | +1.84(+2.97%) |
Jan 23, 2024 | 61.53 | 62.34 | 61.52 | 61.91 | 42,368 | +1.87(+3.11%) |
Jan 22, 2024 | 59.58 | 60.06 | 59.58 | 60.04 | 91,026 | -1.71(-2.77%) |
Jan 19, 2024 | 61.08 | 61.88 | 60.72 | 61.75 | 154,976 | +0.19(+0.31%) |
Jan 18, 2024 | 61.84 | 61.84 | 61.45 | 61.56 | 518,808 | +0.18(+0.29%) |
Jan 17, 2024 | 61.03 | 61.47 | 60.95 | 61.38 | 117,567 | -1.43(-2.28%) |
Jan 16, 2024 | 63.67 | 63.67 | 62.80 | 62.81 | 838,420 | -1.69(-2.62%) |
Jan 12, 2024 | 64.88 | 65.17 | 64.43 | 64.50 | 112,141 | -0.23(-0.36%) |
Jan 11, 2024 | 64.81 | 64.82 | 64.26 | 64.73 | 952,180 | +0.66(+1.03%) |
Jan 10, 2024 | 64.35 | 64.35 | 63.90 | 64.07 | 1,273,833 | -0.15(-0.23%) |
Jan 09, 2024 | 64.10 | 64.33 | 64.08 | 64.22 | 17,314 | -0.71(-1.09%) |
Jan 08, 2024 | 64.46 | 65.07 | 64.23 | 64.93 | 58,897 | -0.78(-1.19%) |
Jan 05, 2024 | 66.05 | 66.09 | 65.57 | 65.71 | 63,095 | -0.55(-0.83%) |
Jan 04, 2024 | 66.54 | 66.58 | 66.18 | 66.26 | 59,913 | -0.71(-1.06%) |
Jan 03, 2024 | 66.37 | 67.09 | 66.36 | 66.97 | 606,007 | +0.45(+0.68%) |
Jan 02, 2024 | 66.88 | 66.88 | 66.31 | 66.52 | 89,379 | -1.60(-2.35%) |
Dec 29, 2023 | 67.76 | 68.21 | 67.70 | 68.12 | 49,706 | +0.49(+0.72%) |
Dec 28, 2023 | 67.18 | 67.92 | 67.18 | 67.63 | 138,804 | +1.66(+2.52%) |
Dec 27, 2023 | 65.85 | 66.09 | 65.67 | 65.97 | 878,894 | +0.16(+0.24%) |
Dec 26, 2023 | 65.59 | 66.00 | 65.42 | 65.81 | 473,562 | +0.35(+0.53%) |
Dec 22, 2023 | 65.02 | 65.76 | 65.02 | 65.46 | 252,036 | -1.43(-2.14%) |
Dec 21, 2023 | 66.41 | 66.97 | 66.24 | 66.89 | 63,583 | +1.67(+2.56%) |
Dec 20, 2023 | 65.93 | 66.17 | 65.18 | 65.22 | 131,671 | -1.71(-2.55%) |
Dec 19, 2023 | 66.56 | 67.14 | 66.56 | 66.93 | 130,324 | +0.58(+0.87%) |
Dec 18, 2023 | 66.54 | 66.83 | 66.06 | 66.35 | 66,022 | -0.59(-0.89%) |
Dec 15, 2023 | 67.21 | 67.49 | 66.83 | 66.94 | 53,468 | -0.38(-0.57%) |
Dec 14, 2023 | 66.53 | 67.34 | 66.53 | 67.32 | 533,880 | +0.87(+1.31%) |
Dec 13, 2023 | 66.06 | 66.61 | 65.49 | 66.46 | 41,509 | -0.14(-0.20%) |
Dec 12, 2023 | 66.41 | 66.72 | 66.18 | 66.59 | 395,259 | +0.12(+0.18%) |
Dec 11, 2023 | 66.06 | 66.47 | 66.00 | 66.47 | 75,413 | +0.71(+1.08%) |
Dec 08, 2023 | 65.96 | 66.23 | 65.70 | 65.76 | 138,173 | -0.81(-1.22%) |
Dec 07, 2023 | 66.50 | 66.64 | 66.21 | 66.57 | 52,194 | +0.07(+0.10%) |
Dec 06, 2023 | 66.80 | 66.99 | 66.34 | 66.50 | 35,186 | +0.12(+0.18%) |
Dec 05, 2023 | 66.15 | 66.57 | 66.05 | 66.39 | 141,616 | -1.18(-1.75%) |
Dec 04, 2023 | 67.57 | 67.86 | 67.39 | 67.57 | 71,204 | -0.96(-1.40%) |