Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 69.23 | 69.66 | 69.07 | 69.38 | 76,692 | +0.46(+0.67%) |
Feb 28, 2024 | 69.36 | 69.47 | 68.80 | 68.92 | 192,394 | -0.41(-0.59%) |
Feb 27, 2024 | 69.24 | 69.47 | 69.09 | 69.33 | 92,289 | +0.34(+0.49%) |
Feb 26, 2024 | 68.61 | 69.15 | 68.61 | 68.99 | 62,674 | +0.33(+0.48%) |
Feb 23, 2024 | 68.17 | 68.89 | 68.17 | 68.66 | 81,970 | +0.31(+0.45%) |
Feb 22, 2024 | 68.44 | 68.60 | 67.90 | 68.35 | 127,137 | +0.13(+0.19%) |
Feb 21, 2024 | 67.74 | 68.29 | 67.73 | 68.22 | 56,637 | +0.56(+0.83%) |
Feb 20, 2024 | 67.80 | 67.82 | 67.56 | 67.66 | 73,045 | -0.42(-0.62%) |
Feb 16, 2024 | 68.39 | 68.68 | 68.05 | 68.08 | 86,514 | -0.75(-1.09%) |
Feb 15, 2024 | 67.78 | 68.90 | 67.78 | 68.83 | 108,358 | +1.24(+1.83%) |
Feb 14, 2024 | 67.59 | 67.74 | 67.02 | 67.59 | 99,127 | +0.51(+0.76%) |
Feb 13, 2024 | 67.63 | 67.72 | 66.70 | 67.08 | 111,858 | -1.62(-2.36%) |
Feb 12, 2024 | 67.87 | 68.99 | 67.87 | 68.70 | 97,024 | +0.90(+1.33%) |
Feb 09, 2024 | 67.53 | 67.85 | 67.19 | 67.80 | 85,107 | +0.29(+0.43%) |
Feb 08, 2024 | 66.96 | 67.57 | 66.96 | 67.51 | 67,287 | +0.53(+0.79%) |
Feb 07, 2024 | 66.99 | 67.13 | 66.47 | 66.98 | 80,067 | +0.31(+0.46%) |
Feb 06, 2024 | 66.68 | 67.05 | 66.59 | 66.67 | 100,735 | +0.10(+0.15%) |
Feb 05, 2024 | 66.96 | 66.96 | 66.04 | 66.57 | 123,294 | -0.74(-1.10%) |
Feb 02, 2024 | 67.12 | 67.61 | 66.78 | 67.31 | 126,669 | -0.25(-0.37%) |
Feb 01, 2024 | 67.57 | 67.80 | 66.86 | 67.56 | 78,181 | +0.26(+0.39%) |
Jan 31, 2024 | 68.42 | 68.56 | 67.18 | 67.30 | 84,401 | -1.28(-1.87%) |
Jan 30, 2024 | 67.96 | 68.67 | 67.75 | 68.58 | 146,184 | +0.35(+0.51%) |
Jan 29, 2024 | 67.92 | 68.33 | 67.61 | 68.23 | 106,134 | +0.19(+0.28%) |
Jan 26, 2024 | 67.67 | 68.10 | 67.47 | 68.04 | 117,852 | +0.46(+0.68%) |
Jan 25, 2024 | 67.30 | 67.60 | 67.00 | 67.58 | 111,765 | +0.71(+1.06%) |
Jan 24, 2024 | 67.40 | 67.48 | 66.75 | 66.87 | 72,189 | -0.17(-0.25%) |
Jan 23, 2024 | 67.42 | 67.67 | 66.85 | 67.04 | 141,665 | -0.25(-0.37%) |
Jan 22, 2024 | 66.63 | 67.35 | 66.59 | 67.29 | 75,815 | +0.77(+1.16%) |
Jan 19, 2024 | 66.21 | 66.56 | 65.67 | 66.52 | 60,056 | +0.67(+1.02%) |
Jan 18, 2024 | 65.63 | 65.99 | 65.24 | 65.85 | 65,267 | +0.40(+0.61%) |
Jan 17, 2024 | 65.15 | 65.73 | 65.00 | 65.45 | 52,397 | -0.33(-0.49%) |
Jan 16, 2024 | 66.26 | 66.29 | 65.65 | 65.78 | 69,892 | -0.69(-1.05%) |
Jan 12, 2024 | 66.98 | 67.17 | 66.28 | 66.47 | 80,263 | +0.00(+0.00%) |
Jan 11, 2024 | 66.69 | 66.69 | 65.97 | 66.47 | 63,129 | -0.21(-0.31%) |
Jan 10, 2024 | 66.91 | 66.91 | 66.13 | 66.68 | 89,726 | -0.17(-0.25%) |
Jan 09, 2024 | 67.19 | 67.19 | 66.52 | 66.85 | 76,223 | -0.62(-0.92%) |
Jan 08, 2024 | 66.97 | 67.55 | 66.47 | 67.47 | 86,568 | +0.35(+0.52%) |
Jan 05, 2024 | 66.99 | 67.60 | 66.87 | 67.12 | 75,390 | +0.23(+0.34%) |
Jan 04, 2024 | 67.21 | 67.65 | 66.89 | 66.89 | 127,419 | -0.34(-0.51%) |
Jan 03, 2024 | 67.60 | 67.89 | 67.10 | 67.23 | 100,275 | -0.71(-1.05%) |
Jan 02, 2024 | 67.62 | 68.30 | 67.40 | 67.94 | 180,765 | +0.37(+0.55%) |
Dec 29, 2023 | 67.87 | 68.09 | 67.43 | 67.57 | 49,034 | -0.38(-0.56%) |
Dec 28, 2023 | 68.28 | 68.36 | 67.93 | 67.95 | 45,536 | -0.42(-0.61%) |
Dec 27, 2023 | 68.43 | 68.63 | 68.21 | 68.37 | 63,286 | +0.08(+0.12%) |
Dec 26, 2023 | 68.11 | 68.57 | 67.91 | 68.29 | 50,868 | +0.50(+0.74%) |
Dec 22, 2023 | 67.84 | 68.19 | 67.69 | 67.79 | 76,006 | +0.15(+0.22%) |
Dec 21, 2023 | 67.45 | 67.68 | 67.17 | 67.64 | 74,317 | +0.65(+0.97%) |
Dec 20, 2023 | 67.77 | 68.37 | 66.96 | 66.99 | 154,083 | -0.87(-1.28%) |
Dec 19, 2023 | 67.02 | 67.90 | 66.94 | 67.86 | 81,137 | +1.12(+1.68%) |
Dec 18, 2023 | 67.17 | 67.18 | 66.60 | 66.74 | 97,369 | +0.43(+0.65%) |
Dec 15, 2023 | 66.72 | 66.75 | 66.14 | 66.31 | 69,263 | -0.47(-0.70%) |
Dec 14, 2023 | 65.56 | 66.83 | 65.56 | 66.78 | 77,713 | +1.84(+2.83%) |
Dec 13, 2023 | 63.46 | 64.94 | 63.22 | 64.94 | 73,992 | +1.52(+2.39%) |
Dec 12, 2023 | 63.97 | 64.00 | 63.25 | 63.42 | 68,762 | -0.60(-0.93%) |
Dec 11, 2023 | 63.53 | 64.04 | 63.43 | 64.02 | 71,220 | +0.50(+0.79%) |
Dec 08, 2023 | 63.16 | 63.75 | 63.16 | 63.52 | 61,504 | +0.37(+0.59%) |
Dec 07, 2023 | 62.88 | 63.23 | 62.79 | 63.15 | 100,891 | +0.37(+0.59%) |
Dec 06, 2023 | 63.47 | 63.89 | 62.67 | 62.78 | 63,939 | -0.43(-0.68%) |
Dec 05, 2023 | 63.79 | 63.88 | 63.10 | 63.21 | 126,147 | -0.74(-1.16%) |
Dec 04, 2023 | 63.90 | 64.07 | 63.53 | 63.95 | 71,904 | -0.01(-0.02%) |