Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 71.04 | 71.04 | 70.48 | 70.62 | 10,506 | +0.15(+0.21%) |
Feb 28, 2024 | 70.69 | 70.76 | 70.32 | 70.47 | 6,730 | -0.77(-1.08%) |
Feb 27, 2024 | 70.60 | 71.27 | 70.60 | 71.24 | 7,797 | +0.79(+1.12%) |
Feb 26, 2024 | 70.54 | 70.54 | 69.96 | 70.45 | 20,939 | -0.24(-0.34%) |
Feb 23, 2024 | 70.14 | 70.73 | 70.14 | 70.69 | 18,051 | +0.51(+0.73%) |
Feb 22, 2024 | 70.04 | 70.33 | 69.81 | 70.18 | 5,426 | +0.61(+0.88%) |
Feb 21, 2024 | 69.49 | 69.67 | 69.37 | 69.57 | 6,614 | +0.08(+0.12%) |
Feb 20, 2024 | 69.80 | 69.88 | 69.37 | 69.49 | 9,430 | -1.45(-2.04%) |
Feb 16, 2024 | 70.64 | 71.73 | 70.64 | 70.94 | 15,034 | +0.39(+0.55%) |
Feb 15, 2024 | 69.26 | 70.62 | 69.26 | 70.55 | 9,234 | +1.51(+2.19%) |
Feb 14, 2024 | 68.55 | 69.08 | 68.35 | 69.04 | 7,696 | +1.19(+1.75%) |
Feb 13, 2024 | 69.47 | 69.47 | 67.67 | 67.85 | 9,222 | -2.21(-3.15%) |
Feb 12, 2024 | 69.92 | 70.58 | 69.90 | 70.06 | 9,152 | +0.18(+0.25%) |
Feb 09, 2024 | 69.57 | 69.98 | 69.50 | 69.88 | 8,054 | +0.23(+0.33%) |
Feb 08, 2024 | 69.48 | 69.74 | 69.34 | 69.66 | 12,269 | -0.20(-0.29%) |
Feb 07, 2024 | 68.65 | 69.86 | 68.65 | 69.86 | 53,171 | +1.11(+1.61%) |
Feb 06, 2024 | 67.98 | 68.99 | 67.98 | 68.75 | 38,402 | +0.56(+0.82%) |
Feb 05, 2024 | 68.27 | 68.41 | 67.65 | 68.19 | 58,425 | -0.87(-1.26%) |
Feb 02, 2024 | 68.98 | 69.44 | 68.98 | 69.06 | 5,778 | -0.59(-0.85%) |
Feb 01, 2024 | 69.35 | 69.92 | 69.35 | 69.65 | 11,934 | +0.23(+0.33%) |
Jan 31, 2024 | 70.43 | 70.85 | 69.42 | 69.42 | 22,430 | -1.13(-1.60%) |
Jan 30, 2024 | 69.99 | 70.59 | 69.35 | 70.55 | 14,235 | +0.65(+0.93%) |
Jan 29, 2024 | 69.76 | 69.90 | 69.07 | 69.90 | 8,382 | +0.05(+0.07%) |
Jan 26, 2024 | 69.90 | 70.01 | 69.50 | 69.85 | 8,132 | +0.79(+1.14%) |
Jan 25, 2024 | 69.45 | 69.55 | 68.77 | 69.06 | 9,436 | -0.31(-0.45%) |
Jan 24, 2024 | 69.70 | 70.23 | 69.37 | 69.37 | 10,873 | +0.46(+0.67%) |
Jan 23, 2024 | 68.88 | 69.62 | 68.88 | 68.91 | 18,432 | +0.42(+0.62%) |
Jan 22, 2024 | 68.30 | 68.65 | 67.76 | 68.49 | 13,428 | +0.01(+0.01%) |
Jan 19, 2024 | 68.22 | 68.55 | 67.96 | 68.48 | 13,756 | -0.01(-0.01%) |
Jan 18, 2024 | 68.31 | 68.55 | 67.91 | 68.49 | 9,292 | +0.62(+0.91%) |
Jan 17, 2024 | 67.97 | 68.10 | 67.51 | 67.87 | 9,033 | -0.70(-1.02%) |
Jan 16, 2024 | 69.15 | 69.79 | 68.42 | 68.57 | 17,679 | -1.39(-1.99%) |
Jan 12, 2024 | 70.64 | 70.64 | 69.68 | 69.96 | 11,547 | +0.09(+0.14%) |
Jan 11, 2024 | 69.78 | 69.96 | 69.34 | 69.87 | 31,733 | -0.05(-0.08%) |
Jan 10, 2024 | 70.06 | 70.15 | 69.48 | 69.92 | 83,975 | -0.24(-0.34%) |
Jan 09, 2024 | 71.00 | 71.00 | 70.10 | 70.16 | 15,312 | -2.11(-2.92%) |
Jan 08, 2024 | 71.42 | 72.27 | 70.94 | 72.27 | 11,878 | +0.40(+0.56%) |
Jan 05, 2024 | 71.55 | 72.46 | 71.55 | 71.87 | 22,473 | -0.11(-0.16%) |
Jan 04, 2024 | 72.09 | 72.60 | 71.95 | 71.98 | 12,579 | -0.53(-0.73%) |
Jan 03, 2024 | 72.08 | 73.07 | 72.00 | 72.51 | 17,519 | -0.55(-0.75%) |
Jan 02, 2024 | 73.26 | 73.89 | 72.81 | 73.06 | 25,203 | -0.70(-0.94%) |
Dec 29, 2023 | 74.23 | 74.23 | 73.59 | 73.76 | 11,929 | -0.61(-0.82%) |
Dec 28, 2023 | 74.91 | 74.91 | 74.32 | 74.37 | 10,130 | -0.49(-0.66%) |
Dec 27, 2023 | 74.67 | 75.00 | 74.40 | 74.86 | 16,766 | +0.36(+0.48%) |
Dec 26, 2023 | 74.27 | 74.66 | 74.27 | 74.50 | 12,056 | +0.33(+0.45%) |
Dec 22, 2023 | 74.34 | 74.41 | 73.86 | 74.17 | 26,167 | +0.28(+0.38%) |
Dec 21, 2023 | 73.33 | 73.96 | 73.33 | 73.89 | 11,545 | +1.34(+1.85%) |
Dec 20, 2023 | 73.38 | 73.90 | 72.55 | 72.55 | 42,085 | -1.08(-1.47%) |
Dec 19, 2023 | 72.64 | 73.70 | 72.64 | 73.63 | 17,157 | +1.14(+1.57%) |
Dec 18, 2023 | 73.00 | 73.21 | 72.49 | 72.49 | 44,471 | +1.99(+2.82%) |
Dec 15, 2023 | 70.01 | 70.92 | 70.01 | 70.50 | 25,732 | +0.33(+0.47%) |
Dec 14, 2023 | 69.68 | 70.24 | 69.68 | 70.17 | 17,707 | +1.54(+2.25%) |
Dec 13, 2023 | 66.85 | 68.64 | 66.85 | 68.63 | 15,057 | +1.66(+2.48%) |
Dec 12, 2023 | 67.25 | 67.25 | 66.69 | 66.97 | 16,023 | -0.45(-0.66%) |
Dec 11, 2023 | 66.77 | 67.46 | 66.42 | 67.41 | 12,268 | +0.38(+0.57%) |
Dec 08, 2023 | 66.78 | 67.78 | 66.78 | 67.03 | 5,491 | -0.04(-0.06%) |
Dec 07, 2023 | 67.05 | 67.16 | 66.82 | 67.07 | 8,377 | +0.34(+0.51%) |
Dec 06, 2023 | 67.74 | 68.12 | 66.73 | 66.73 | 19,329 | -0.54(-0.81%) |
Dec 05, 2023 | 68.13 | 68.13 | 67.05 | 67.28 | 20,551 | -1.06(-1.55%) |
Dec 04, 2023 | 68.61 | 68.71 | 68.19 | 68.33 | 10,866 | -0.87(-1.25%) |