Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 66.15 | 66.30 | 65.84 | 65.84 | 33,568 | +0.16(+0.24%) |
Feb 28, 2024 | 65.89 | 65.91 | 65.64 | 65.68 | 12,664 | -0.86(-1.29%) |
Feb 27, 2024 | 66.70 | 66.77 | 66.54 | 66.54 | 107,472 | -0.16(-0.24%) |
Feb 26, 2024 | 66.56 | 66.70 | 66.51 | 66.70 | 5,253 | -0.15(-0.22%) |
Feb 23, 2024 | 66.82 | 67.09 | 66.65 | 66.85 | 110,572 | +0.07(+0.10%) |
Feb 22, 2024 | 66.57 | 66.84 | 66.47 | 66.78 | 14,080 | +0.86(+1.30%) |
Feb 21, 2024 | 65.98 | 66.07 | 65.67 | 65.92 | 41,144 | +0.28(+0.43%) |
Feb 20, 2024 | 65.92 | 66.07 | 65.48 | 65.64 | 17,092 | +0.04(+0.06%) |
Feb 16, 2024 | 65.61 | 66.09 | 65.60 | 65.60 | 11,114 | +0.21(+0.32%) |
Feb 15, 2024 | 65.15 | 65.42 | 65.14 | 65.39 | 23,094 | +0.19(+0.29%) |
Feb 14, 2024 | 64.85 | 65.38 | 64.85 | 65.20 | 25,664 | +1.07(+1.67%) |
Feb 13, 2024 | 64.48 | 64.89 | 64.06 | 64.13 | 21,494 | -1.36(-2.08%) |
Feb 12, 2024 | 65.30 | 65.75 | 65.30 | 65.49 | 5,259 | +0.52(+0.80%) |
Feb 09, 2024 | 64.67 | 65.15 | 64.32 | 64.97 | 21,155 | +0.34(+0.53%) |
Feb 08, 2024 | 64.64 | 64.83 | 64.41 | 64.63 | 14,462 | -0.32(-0.49%) |
Feb 07, 2024 | 64.93 | 65.11 | 64.65 | 64.95 | 123,099 | +0.06(+0.09%) |
Feb 06, 2024 | 64.47 | 65.00 | 64.29 | 64.89 | 24,467 | +1.62(+2.56%) |
Feb 05, 2024 | 63.19 | 63.46 | 62.95 | 63.27 | 57,140 | +0.11(+0.17%) |
Feb 02, 2024 | 62.98 | 63.18 | 62.82 | 63.16 | 44,912 | -0.04(-0.06%) |
Feb 01, 2024 | 63.10 | 63.29 | 62.89 | 63.20 | 10,109 | +0.58(+0.93%) |
Jan 31, 2024 | 62.82 | 63.18 | 62.77 | 62.62 | 41,991 | -0.46(-0.73%) |
Jan 30, 2024 | 63.05 | 63.08 | 62.75 | 63.08 | 59,411 | -0.63(-0.99%) |
Jan 29, 2024 | 63.78 | 63.84 | 63.26 | 63.71 | 49,371 | +0.18(+0.28%) |
Jan 26, 2024 | 63.59 | 63.69 | 63.52 | 63.53 | 3,864 | -0.24(-0.38%) |
Jan 25, 2024 | 63.88 | 64.08 | 63.39 | 63.77 | 31,007 | +0.16(+0.25%) |
Jan 24, 2024 | 63.90 | 64.21 | 63.49 | 63.61 | 49,094 | +0.73(+1.16%) |
Jan 23, 2024 | 62.49 | 62.99 | 62.49 | 62.88 | 104,140 | +0.64(+1.03%) |
Jan 22, 2024 | 61.97 | 62.38 | 61.93 | 62.24 | 26,689 | -0.64(-1.03%) |
Jan 19, 2024 | 62.58 | 62.93 | 62.14 | 62.88 | 15,341 | +0.77(+1.23%) |
Jan 18, 2024 | 62.02 | 62.32 | 61.89 | 62.12 | 32,879 | +0.53(+0.86%) |
Jan 17, 2024 | 61.02 | 61.59 | 61.02 | 61.59 | 60,546 | -0.85(-1.36%) |
Jan 16, 2024 | 63.03 | 63.16 | 62.25 | 62.44 | 184,672 | -1.66(-2.59%) |
Jan 12, 2024 | 64.07 | 64.60 | 64.04 | 64.10 | 104,583 | +0.33(+0.52%) |
Jan 11, 2024 | 63.80 | 64.01 | 63.45 | 63.77 | 28,458 | +0.33(+0.52%) |
Jan 10, 2024 | 63.54 | 63.74 | 63.30 | 63.44 | 26,410 | -0.10(-0.16%) |
Jan 09, 2024 | 63.57 | 63.85 | 63.13 | 63.54 | 76,624 | -0.93(-1.44%) |
Jan 08, 2024 | 63.73 | 64.58 | 63.73 | 64.47 | 68,055 | -0.36(-0.56%) |
Jan 05, 2024 | 64.76 | 65.14 | 64.51 | 64.83 | 57,180 | +0.27(+0.42%) |
Jan 04, 2024 | 64.75 | 65.01 | 64.56 | 64.56 | 16,040 | -0.43(-0.66%) |
Jan 03, 2024 | 64.52 | 64.99 | 64.50 | 64.99 | 11,887 | +0.06(+0.09%) |
Jan 02, 2024 | 65.30 | 65.30 | 64.90 | 64.93 | 62,977 | -1.18(-1.78%) |
Dec 29, 2023 | 66.18 | 66.49 | 65.96 | 66.11 | 9,184 | -0.24(-0.36%) |
Dec 28, 2023 | 66.05 | 66.53 | 66.04 | 66.35 | 253,184 | +0.74(+1.13%) |
Dec 27, 2023 | 65.18 | 65.61 | 64.99 | 65.61 | 24,966 | +0.43(+0.66%) |
Dec 26, 2023 | 65.44 | 65.44 | 64.71 | 65.18 | 10,550 | +0.48(+0.74%) |
Dec 22, 2023 | 64.40 | 64.87 | 64.31 | 64.70 | 29,393 | -0.16(-0.25%) |
Dec 21, 2023 | 63.81 | 65.27 | 63.81 | 64.86 | 436,236 | +1.31(+2.06%) |
Dec 20, 2023 | 64.38 | 64.41 | 63.25 | 63.55 | 150,422 | -0.92(-1.42%) |
Dec 19, 2023 | 64.48 | 64.87 | 64.40 | 64.47 | 371,988 | +0.46(+0.72%) |
Dec 18, 2023 | 64.26 | 64.42 | 63.90 | 64.01 | 15,883 | -0.52(-0.81%) |
Dec 15, 2023 | 63.89 | 64.81 | 63.72 | 64.53 | 32,908 | -0.08(-0.12%) |
Dec 14, 2023 | 64.29 | 64.81 | 64.29 | 64.61 | 36,663 | +0.66(+1.03%) |
Dec 13, 2023 | 63.15 | 64.12 | 62.69 | 63.95 | 19,654 | +0.28(+0.45%) |
Dec 12, 2023 | 63.36 | 63.77 | 62.99 | 63.66 | 12,516 | +0.26(+0.40%) |
Dec 11, 2023 | 62.92 | 63.55 | 62.92 | 63.41 | 6,233 | +0.28(+0.44%) |
Dec 08, 2023 | 62.90 | 63.34 | 62.60 | 63.13 | 209,065 | +0.20(+0.31%) |
Dec 07, 2023 | 63.02 | 63.14 | 62.66 | 62.94 | 33,458 | +0.13(+0.20%) |
Dec 06, 2023 | 63.52 | 63.52 | 62.74 | 62.81 | 12,705 | -0.27(-0.42%) |
Dec 05, 2023 | 62.93 | 63.09 | 62.60 | 63.07 | 40,392 | -0.17(-0.26%) |
Dec 04, 2023 | 63.67 | 64.01 | 63.05 | 63.24 | 62,760 | -1.00(-1.56%) |