Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 68.30 | 68.30 | 66.68 | 67.94 | 3,217,556 | -0.52(-0.76%) |
Feb 28, 2024 | 68.24 | 68.46 | 68.14 | 68.46 | 558,027 | +0.15(+0.22%) |
Feb 27, 2024 | 68.63 | 68.68 | 68.28 | 68.31 | 376,170 | -0.32(-0.47%) |
Feb 26, 2024 | 68.21 | 68.66 | 68.19 | 68.63 | 404,273 | +0.24(+0.35%) |
Feb 23, 2024 | 68.13 | 68.52 | 68.00 | 68.39 | 675,203 | +0.26(+0.38%) |
Feb 22, 2024 | 67.86 | 68.15 | 67.80 | 68.13 | 761,667 | +0.25(+0.37%) |
Feb 21, 2024 | 67.95 | 68.01 | 67.75 | 67.88 | 529,490 | -0.08(-0.12%) |
Feb 20, 2024 | 67.83 | 68.00 | 67.83 | 67.96 | 515,815 | +0.20(+0.30%) |
Feb 16, 2024 | 67.94 | 68.05 | 67.70 | 67.76 | 776,850 | -0.14(-0.21%) |
Feb 15, 2024 | 67.82 | 68.04 | 67.76 | 67.90 | 633,135 | +0.10(+0.15%) |
Feb 14, 2024 | 67.95 | 67.95 | 67.74 | 67.80 | 621,808 | -0.06(-0.09%) |
Feb 13, 2024 | 67.75 | 68.00 | 67.62 | 67.86 | 781,208 | +0.01(+0.01%) |
Feb 12, 2024 | 67.90 | 68.05 | 67.72 | 67.85 | 1,175,242 | -0.10(-0.15%) |
Feb 09, 2024 | 67.90 | 68.03 | 67.65 | 67.95 | 1,010,096 | +0.00(+0.00%) |
Feb 08, 2024 | 67.78 | 67.97 | 67.63 | 67.95 | 784,896 | +0.15(+0.22%) |
Feb 07, 2024 | 68.20 | 68.20 | 67.70 | 67.80 | 1,076,028 | -0.29(-0.43%) |
Feb 06, 2024 | 67.84 | 68.33 | 67.80 | 68.09 | 697,636 | +0.09(+0.13%) |
Feb 05, 2024 | 67.52 | 68.14 | 67.40 | 68.00 | 784,611 | +0.35(+0.52%) |
Feb 02, 2024 | 67.75 | 67.83 | 67.46 | 67.65 | 698,905 | -0.05(-0.07%) |
Feb 01, 2024 | 68.01 | 68.20 | 67.66 | 67.70 | 1,029,653 | -0.18(-0.27%) |
Jan 31, 2024 | 68.50 | 68.50 | 67.53 | 67.88 | 1,532,219 | -0.12(-0.18%) |
Jan 30, 2024 | 68.04 | 68.08 | 67.72 | 68.00 | 892,917 | -0.22(-0.32%) |
Jan 29, 2024 | 67.93 | 68.25 | 67.82 | 68.22 | 579,676 | +0.21(+0.31%) |
Jan 26, 2024 | 68.28 | 68.31 | 67.76 | 68.01 | 902,879 | -0.24(-0.35%) |
Jan 25, 2024 | 68.35 | 68.47 | 67.70 | 68.25 | 1,692,943 | +0.19(+0.28%) |
Jan 24, 2024 | 68.31 | 68.42 | 67.99 | 68.06 | 1,048,834 | +0.02(+0.03%) |
Jan 23, 2024 | 68.00 | 68.19 | 67.51 | 68.04 | 1,685,929 | +0.06(+0.09%) |
Jan 22, 2024 | 68.17 | 68.41 | 67.75 | 67.98 | 1,434,540 | -0.01(-0.01%) |
Jan 19, 2024 | 68.54 | 68.54 | 67.83 | 67.99 | 2,178,077 | -0.34(-0.50%) |
Jan 18, 2024 | 68.45 | 68.65 | 68.10 | 68.33 | 1,994,975 | -0.03(-0.04%) |
Jan 17, 2024 | 68.25 | 68.50 | 68.17 | 68.36 | 1,205,745 | +0.02(+0.03%) |
Jan 16, 2024 | 68.60 | 68.69 | 68.30 | 68.34 | 2,042,416 | -0.38(-0.55%) |
Jan 12, 2024 | 68.79 | 68.83 | 68.10 | 68.72 | 3,865,640 | +0.00(+0.00%) |
Jan 11, 2024 | 68.90 | 68.99 | 68.61 | 68.72 | 2,539,784 | -0.13(-0.19%) |
Jan 10, 2024 | 69.03 | 69.15 | 68.83 | 68.85 | 4,313,397 | -0.20(-0.29%) |
Jan 09, 2024 | 68.92 | 69.08 | 68.69 | 69.05 | 3,982,167 | -0.31(-0.45%) |
Jan 08, 2024 | 68.96 | 69.68 | 68.38 | 69.36 | 14,477,875 | +11.79(+20.48%) |
Jan 05, 2024 | 57.33 | 58.24 | 55.09 | 57.57 | 1,013,153 | -0.49(-0.84%) |
Jan 04, 2024 | 56.92 | 58.26 | 56.53 | 58.06 | 450,918 | +1.39(+2.45%) |
Jan 03, 2024 | 59.55 | 59.55 | 56.41 | 56.67 | 713,970 | -3.04(-5.09%) |
Jan 02, 2024 | 61.62 | 62.85 | 59.66 | 59.71 | 434,201 | -2.52(-4.05%) |
Dec 29, 2023 | 63.45 | 63.59 | 62.06 | 62.23 | 319,721 | -1.52(-2.38%) |
Dec 28, 2023 | 63.00 | 64.76 | 62.58 | 63.75 | 478,742 | +0.82(+1.30%) |
Dec 27, 2023 | 61.97 | 62.98 | 61.63 | 62.93 | 320,685 | +0.76(+1.22%) |
Dec 26, 2023 | 62.60 | 63.00 | 61.64 | 62.17 | 240,263 | -0.39(-0.62%) |
Dec 22, 2023 | 60.78 | 62.65 | 59.75 | 62.56 | 516,450 | +2.45(+4.08%) |
Dec 21, 2023 | 59.86 | 60.59 | 59.30 | 60.11 | 264,867 | +1.42(+2.42%) |
Dec 20, 2023 | 59.93 | 60.29 | 58.32 | 58.69 | 352,844 | -1.53(-2.54%) |
Dec 19, 2023 | 59.36 | 61.64 | 58.96 | 60.22 | 715,701 | +1.56(+2.66%) |
Dec 18, 2023 | 58.31 | 59.68 | 57.44 | 58.66 | 417,102 | +0.38(+0.65%) |
Dec 15, 2023 | 59.91 | 60.78 | 58.11 | 58.28 | 851,430 | -1.24(-2.08%) |
Dec 14, 2023 | 59.32 | 61.46 | 59.01 | 59.52 | 777,328 | +1.46(+2.51%) |
Dec 13, 2023 | 56.13 | 58.10 | 55.69 | 58.06 | 486,483 | +1.87(+3.33%) |
Dec 12, 2023 | 56.73 | 56.91 | 55.48 | 56.19 | 498,191 | -0.40(-0.71%) |
Dec 11, 2023 | 56.75 | 57.55 | 56.34 | 56.59 | 477,785 | -0.23(-0.40%) |
Dec 08, 2023 | 57.63 | 58.30 | 56.58 | 56.82 | 566,510 | -1.06(-1.83%) |
Dec 07, 2023 | 57.21 | 58.60 | 56.98 | 57.88 | 414,324 | +0.53(+0.92%) |
Dec 06, 2023 | 57.90 | 58.97 | 57.31 | 57.35 | 266,956 | +0.14(+0.24%) |
Dec 05, 2023 | 57.43 | 58.80 | 56.84 | 57.21 | 346,229 | -0.85(-1.46%) |
Dec 04, 2023 | 57.34 | 58.43 | 56.91 | 58.06 | 398,106 | +0.56(+0.97%) |