Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 65.94 | 66.04 | 65.54 | 65.62 | 1,142,025 | +0.09(+0.14%) |
Feb 28, 2024 | 65.86 | 65.86 | 65.43 | 65.53 | 619,288 | -0.90(-1.35%) |
Feb 27, 2024 | 66.45 | 66.54 | 66.38 | 66.42 | 691,645 | +0.08(+0.12%) |
Feb 26, 2024 | 66.35 | 66.47 | 66.27 | 66.34 | 433,070 | -0.38(-0.57%) |
Feb 23, 2024 | 66.67 | 66.84 | 66.46 | 66.72 | 271,653 | +0.03(+0.04%) |
Feb 22, 2024 | 66.53 | 66.73 | 66.37 | 66.69 | 743,961 | +0.79(+1.19%) |
Feb 21, 2024 | 65.86 | 66.10 | 65.72 | 65.90 | 594,486 | +0.23(+0.35%) |
Feb 20, 2024 | 65.82 | 66.05 | 65.53 | 65.68 | 785,286 | +0.06(+0.09%) |
Feb 16, 2024 | 65.65 | 65.87 | 65.61 | 65.62 | 588,162 | +0.25(+0.38%) |
Feb 15, 2024 | 65.07 | 65.38 | 65.07 | 65.37 | 389,790 | +0.29(+0.44%) |
Feb 14, 2024 | 64.87 | 65.18 | 64.77 | 65.08 | 672,161 | +1.01(+1.57%) |
Feb 13, 2024 | 64.48 | 64.84 | 63.85 | 64.07 | 1,319,555 | -1.34(-2.06%) |
Feb 12, 2024 | 65.01 | 65.81 | 65.01 | 65.42 | 1,092,948 | +0.53(+0.81%) |
Feb 09, 2024 | 64.64 | 64.99 | 64.26 | 64.89 | 597,945 | +0.33(+0.51%) |
Feb 08, 2024 | 64.56 | 64.68 | 64.38 | 64.56 | 676,231 | -0.34(-0.52%) |
Feb 07, 2024 | 64.84 | 65.07 | 64.72 | 64.90 | 371,430 | +0.00(+0.00%) |
Feb 06, 2024 | 64.33 | 64.91 | 64.28 | 64.90 | 555,770 | +1.63(+2.58%) |
Feb 05, 2024 | 63.08 | 63.46 | 62.93 | 63.26 | 497,344 | +0.11(+0.17%) |
Feb 02, 2024 | 63.10 | 63.27 | 62.91 | 63.15 | 2,453,117 | -0.25(-0.39%) |
Feb 01, 2024 | 63.39 | 63.45 | 63.06 | 63.40 | 1,311,301 | +0.59(+0.94%) |
Jan 31, 2024 | 62.89 | 63.39 | 62.69 | 62.82 | 999,310 | -0.42(-0.66%) |
Jan 30, 2024 | 63.12 | 63.28 | 62.99 | 63.23 | 1,295,136 | -0.61(-0.95%) |
Jan 29, 2024 | 63.90 | 64.08 | 63.48 | 63.84 | 792,409 | +0.04(+0.06%) |
Jan 26, 2024 | 63.74 | 64.00 | 63.69 | 63.80 | 339,457 | +0.00(+0.00%) |
Jan 25, 2024 | 63.98 | 64.14 | 63.65 | 63.80 | 1,102,501 | +0.01(+0.02%) |
Jan 24, 2024 | 64.02 | 64.21 | 63.71 | 63.79 | 1,338,210 | +0.92(+1.46%) |
Jan 23, 2024 | 62.51 | 62.96 | 62.41 | 62.88 | 819,013 | +0.62(+0.99%) |
Jan 22, 2024 | 61.99 | 62.38 | 61.94 | 62.26 | 517,059 | -0.68(-1.08%) |
Jan 19, 2024 | 62.47 | 63.00 | 62.15 | 62.94 | 648,758 | +0.76(+1.22%) |
Jan 18, 2024 | 62.04 | 62.24 | 61.92 | 62.18 | 751,451 | +0.63(+1.02%) |
Jan 17, 2024 | 61.16 | 61.59 | 61.07 | 61.55 | 900,125 | -1.08(-1.72%) |
Jan 16, 2024 | 63.16 | 63.16 | 62.56 | 62.63 | 548,664 | -1.67(-2.60%) |
Jan 12, 2024 | 64.66 | 64.74 | 64.21 | 64.30 | 1,025,049 | +0.24(+0.37%) |
Jan 11, 2024 | 63.91 | 64.10 | 63.55 | 64.06 | 2,166,667 | +0.42(+0.66%) |
Jan 10, 2024 | 63.75 | 63.75 | 63.47 | 63.64 | 833,768 | -0.12(-0.19%) |
Jan 09, 2024 | 63.78 | 63.87 | 63.59 | 63.76 | 517,221 | -0.93(-1.43%) |
Jan 08, 2024 | 64.06 | 64.72 | 63.78 | 64.69 | 1,457,817 | +0.11(+0.17%) |
Jan 05, 2024 | 64.71 | 65.07 | 64.52 | 64.58 | 587,436 | -0.02(-0.03%) |
Jan 04, 2024 | 64.86 | 64.98 | 64.59 | 64.60 | 967,005 | -0.38(-0.58%) |
Jan 03, 2024 | 64.67 | 65.11 | 64.54 | 64.98 | 425,519 | -0.22(-0.34%) |
Jan 02, 2024 | 65.23 | 65.52 | 65.06 | 65.20 | 644,385 | -1.13(-1.70%) |
Dec 29, 2023 | 65.98 | 66.52 | 65.98 | 66.32 | 496,774 | +0.07(+0.11%) |
Dec 28, 2023 | 66.16 | 66.53 | 66.16 | 66.25 | 407,544 | +0.77(+1.17%) |
Dec 27, 2023 | 65.47 | 65.59 | 65.29 | 65.49 | 1,212,680 | +0.35(+0.54%) |
Dec 26, 2023 | 64.86 | 65.28 | 64.86 | 65.14 | 390,015 | +0.46(+0.71%) |
Dec 22, 2023 | 64.38 | 64.80 | 64.38 | 64.68 | 549,880 | -0.40(-0.62%) |
Dec 21, 2023 | 64.35 | 65.09 | 64.35 | 65.08 | 747,046 | +1.37(+2.15%) |
Dec 20, 2023 | 64.49 | 64.61 | 63.68 | 63.71 | 697,713 | -1.29(-1.98%) |
Dec 19, 2023 | 64.60 | 65.06 | 64.60 | 65.00 | 712,495 | +0.57(+0.88%) |
Dec 18, 2023 | 64.44 | 64.51 | 64.20 | 64.43 | 771,184 | -0.07(-0.11%) |
Dec 15, 2023 | 65.01 | 65.06 | 64.43 | 64.50 | 704,229 | -0.44(-0.68%) |
Dec 14, 2023 | 64.32 | 64.98 | 64.32 | 64.94 | 2,344,445 | +0.87(+1.36%) |
Dec 13, 2023 | 63.16 | 64.09 | 62.82 | 64.07 | 807,066 | +0.51(+0.80%) |
Dec 12, 2023 | 63.27 | 63.58 | 63.04 | 63.56 | 824,824 | +0.06(+0.09%) |
Dec 11, 2023 | 62.99 | 63.52 | 62.94 | 63.50 | 589,534 | +0.42(+0.67%) |
Dec 08, 2023 | 62.96 | 63.24 | 62.83 | 63.08 | 813,443 | -0.24(-0.39%) |
Dec 07, 2023 | 63.06 | 63.36 | 63.00 | 63.32 | 302,595 | +0.30(+0.48%) |
Dec 06, 2023 | 63.34 | 63.49 | 62.98 | 63.02 | 497,783 | -0.02(-0.03%) |
Dec 05, 2023 | 62.92 | 63.10 | 62.72 | 63.04 | 433,487 | -0.40(-0.63%) |
Dec 04, 2023 | 63.74 | 63.85 | 63.38 | 63.44 | 1,461,942 | -0.82(-1.28%) |