Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 67.78 | 67.84 | 67.57 | 67.72 | 15,417 | +0.25(+0.37%) |
Feb 28, 2024 | 67.47 | 67.61 | 67.41 | 67.47 | 18,324 | -0.05(-0.07%) |
Feb 27, 2024 | 67.59 | 67.59 | 67.43 | 67.52 | 27,750 | -0.02(-0.03%) |
Feb 26, 2024 | 67.73 | 67.86 | 67.45 | 67.55 | 11,740 | -0.20(-0.29%) |
Feb 23, 2024 | 67.74 | 67.88 | 67.65 | 67.74 | 16,919 | +0.23(+0.34%) |
Feb 22, 2024 | 67.16 | 67.63 | 67.16 | 67.51 | 17,344 | +0.74(+1.10%) |
Feb 21, 2024 | 66.45 | 66.78 | 66.45 | 66.78 | 19,420 | +0.20(+0.30%) |
Feb 20, 2024 | 66.50 | 66.75 | 66.40 | 66.58 | 20,996 | -0.14(-0.21%) |
Feb 16, 2024 | 66.74 | 67.08 | 66.55 | 66.72 | 18,179 | -0.11(-0.17%) |
Feb 15, 2024 | 66.29 | 66.92 | 66.29 | 66.83 | 21,338 | +0.73(+1.11%) |
Feb 14, 2024 | 65.98 | 66.11 | 65.75 | 66.10 | 33,622 | +0.36(+0.55%) |
Feb 13, 2024 | 66.01 | 66.11 | 65.26 | 65.74 | 24,120 | -0.90(-1.34%) |
Feb 12, 2024 | 66.34 | 66.83 | 66.34 | 66.64 | 27,873 | +0.27(+0.41%) |
Feb 09, 2024 | 66.30 | 66.37 | 66.06 | 66.37 | 34,609 | +0.07(+0.11%) |
Feb 08, 2024 | 66.15 | 66.30 | 66.00 | 66.30 | 25,195 | +0.16(+0.24%) |
Feb 07, 2024 | 66.18 | 66.24 | 65.89 | 66.14 | 18,506 | +0.26(+0.39%) |
Feb 06, 2024 | 65.82 | 65.95 | 65.68 | 65.88 | 27,461 | +0.25(+0.38%) |
Feb 05, 2024 | 65.82 | 65.84 | 65.45 | 65.63 | 16,337 | -0.38(-0.57%) |
Feb 02, 2024 | 65.83 | 66.36 | 65.64 | 66.01 | 24,703 | +0.00(+0.00%) |
Feb 01, 2024 | 65.53 | 66.11 | 65.28 | 66.01 | 12,575 | +0.50(+0.76%) |
Jan 31, 2024 | 66.27 | 66.27 | 65.47 | 65.51 | 15,366 | -0.86(-1.29%) |
Jan 30, 2024 | 66.03 | 66.39 | 65.91 | 66.37 | 43,043 | +0.20(+0.30%) |
Jan 29, 2024 | 65.84 | 66.17 | 65.72 | 66.17 | 24,267 | +0.29(+0.44%) |
Jan 26, 2024 | 65.84 | 65.99 | 65.71 | 65.88 | 28,455 | +0.04(+0.06%) |
Jan 25, 2024 | 65.69 | 65.91 | 65.49 | 65.84 | 13,021 | +0.60(+0.92%) |
Jan 24, 2024 | 65.69 | 65.77 | 65.20 | 65.24 | 27,196 | -0.29(-0.44%) |
Jan 23, 2024 | 65.40 | 65.53 | 65.28 | 65.53 | 16,211 | +0.18(+0.27%) |
Jan 22, 2024 | 65.18 | 65.45 | 65.18 | 65.35 | 23,271 | +0.30(+0.46%) |
Jan 19, 2024 | 64.63 | 65.16 | 64.39 | 65.05 | 21,220 | +0.59(+0.91%) |
Jan 18, 2024 | 64.29 | 64.53 | 64.03 | 64.46 | 21,744 | +0.32(+0.50%) |
Jan 17, 2024 | 64.11 | 64.44 | 63.94 | 64.15 | 32,583 | -0.41(-0.63%) |
Jan 16, 2024 | 64.72 | 64.78 | 64.40 | 64.55 | 32,051 | -0.47(-0.72%) |
Jan 12, 2024 | 65.24 | 65.31 | 64.79 | 65.02 | 31,917 | +0.13(+0.20%) |
Jan 11, 2024 | 65.10 | 65.10 | 64.48 | 64.89 | 26,351 | -0.18(-0.28%) |
Jan 10, 2024 | 64.98 | 65.17 | 64.84 | 65.07 | 24,774 | +0.17(+0.26%) |
Jan 09, 2024 | 64.90 | 65.00 | 64.77 | 64.90 | 30,998 | -0.35(-0.53%) |
Jan 08, 2024 | 64.69 | 65.27 | 64.61 | 65.25 | 34,464 | +0.43(+0.66%) |
Jan 05, 2024 | 64.55 | 65.01 | 64.51 | 64.82 | 73,230 | +0.15(+0.23%) |
Jan 04, 2024 | 64.68 | 65.10 | 64.63 | 64.67 | 78,228 | -0.07(-0.11%) |
Jan 03, 2024 | 65.03 | 65.06 | 64.68 | 64.74 | 46,392 | -0.43(-0.66%) |
Jan 02, 2024 | 64.65 | 65.36 | 64.65 | 65.17 | 86,117 | +0.14(+0.21%) |
Dec 29, 2023 | 65.17 | 65.17 | 64.81 | 65.03 | 35,754 | -0.12(-0.18%) |
Dec 28, 2023 | 65.11 | 65.24 | 65.07 | 65.15 | 25,765 | +0.00(+0.00%) |
Dec 27, 2023 | 64.95 | 65.16 | 64.93 | 65.15 | 24,814 | +0.16(+0.24%) |
Dec 26, 2023 | 64.79 | 65.15 | 64.77 | 64.99 | 23,600 | +0.29(+0.45%) |
Dec 22, 2023 | 64.57 | 64.94 | 64.56 | 64.70 | 35,502 | +0.31(+0.48%) |
Dec 21, 2023 | 64.26 | 64.44 | 63.97 | 64.39 | 31,899 | +0.45(+0.70%) |
Dec 20, 2023 | 64.75 | 64.98 | 63.95 | 63.95 | 19,172 | -0.93(-1.44%) |
Dec 19, 2023 | 64.56 | 64.88 | 64.56 | 64.88 | 36,499 | +0.41(+0.63%) |
Dec 18, 2023 | 64.57 | 64.65 | 64.47 | 64.47 | 28,582 | +0.08(+0.12%) |
Dec 15, 2023 | 64.52 | 64.55 | 64.24 | 64.39 | 26,761 | -0.20(-0.31%) |
Dec 14, 2023 | 64.48 | 64.92 | 64.48 | 64.59 | 22,297 | +0.51(+0.79%) |
Dec 13, 2023 | 62.90 | 64.11 | 62.89 | 64.09 | 22,802 | +1.07(+1.70%) |
Dec 12, 2023 | 62.84 | 63.03 | 62.70 | 63.02 | 25,933 | +0.11(+0.17%) |
Dec 11, 2023 | 62.61 | 62.93 | 62.61 | 62.91 | 17,008 | +0.40(+0.63%) |
Dec 08, 2023 | 62.34 | 62.62 | 62.24 | 62.51 | 27,543 | +0.28(+0.45%) |
Dec 07, 2023 | 62.18 | 62.35 | 62.13 | 62.23 | 44,438 | +0.22(+0.35%) |
Dec 06, 2023 | 62.33 | 62.49 | 62.00 | 62.02 | 24,901 | -0.25(-0.40%) |
Dec 05, 2023 | 62.33 | 62.34 | 62.18 | 62.26 | 38,446 | -0.22(-0.35%) |
Dec 04, 2023 | 62.15 | 62.57 | 62.15 | 62.48 | 25,202 | -0.02(-0.03%) |