Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 67.70 | 67.80 | 66.98 | 67.62 | 1,061,708 | +0.37(+0.54%) |
Feb 28, 2024 | 66.33 | 67.86 | 66.22 | 67.25 | 889,490 | +0.89(+1.34%) |
Feb 27, 2024 | 66.57 | 66.82 | 66.07 | 66.36 | 923,363 | -0.09(-0.13%) |
Feb 26, 2024 | 67.35 | 67.96 | 66.33 | 66.45 | 840,906 | -1.06(-1.57%) |
Feb 23, 2024 | 67.66 | 68.11 | 67.19 | 67.51 | 840,752 | +0.04(+0.06%) |
Feb 22, 2024 | 68.04 | 68.71 | 67.39 | 67.47 | 991,178 | -0.37(-0.55%) |
Feb 21, 2024 | 68.97 | 69.29 | 66.85 | 67.84 | 1,592,526 | -1.13(-1.64%) |
Feb 20, 2024 | 67.51 | 69.41 | 67.51 | 68.97 | 967,314 | +0.81(+1.18%) |
Feb 16, 2024 | 67.25 | 68.69 | 67.23 | 68.17 | 1,254,606 | +0.79(+1.17%) |
Feb 15, 2024 | 67.16 | 68.01 | 67.16 | 67.38 | 1,072,991 | +0.49(+0.74%) |
Feb 14, 2024 | 66.65 | 67.56 | 66.25 | 66.89 | 757,685 | +0.80(+1.21%) |
Feb 13, 2024 | 66.91 | 67.55 | 65.50 | 66.09 | 1,235,700 | -1.60(-2.37%) |
Feb 12, 2024 | 68.66 | 69.04 | 67.55 | 67.70 | 966,500 | -0.96(-1.40%) |
Feb 09, 2024 | 67.81 | 68.76 | 67.37 | 68.66 | 928,734 | +0.60(+0.88%) |
Feb 08, 2024 | 67.78 | 68.25 | 66.97 | 68.06 | 850,476 | +0.42(+0.63%) |
Feb 07, 2024 | 62.99 | 68.50 | 62.06 | 67.64 | 1,817,087 | -2.94(-4.17%) |
Feb 06, 2024 | 70.22 | 70.75 | 69.97 | 70.58 | 599,778 | +0.30(+0.42%) |
Feb 05, 2024 | 69.94 | 70.51 | 69.57 | 70.28 | 462,758 | -0.22(-0.31%) |
Feb 02, 2024 | 70.01 | 71.09 | 69.90 | 70.50 | 684,957 | +0.45(+0.65%) |
Feb 01, 2024 | 71.02 | 71.16 | 68.75 | 70.05 | 805,399 | -1.12(-1.58%) |
Jan 31, 2024 | 71.91 | 72.21 | 70.97 | 71.17 | 906,549 | -0.71(-0.99%) |
Jan 30, 2024 | 70.82 | 72.04 | 70.82 | 71.88 | 566,625 | +0.91(+1.29%) |
Jan 29, 2024 | 70.86 | 71.05 | 70.61 | 70.96 | 546,371 | -0.02(-0.03%) |
Jan 26, 2024 | 71.04 | 71.27 | 70.59 | 70.98 | 459,959 | +0.04(+0.06%) |
Jan 25, 2024 | 71.04 | 71.31 | 70.55 | 70.94 | 828,851 | +0.19(+0.26%) |
Jan 24, 2024 | 70.95 | 71.30 | 70.69 | 70.75 | 447,251 | +0.19(+0.26%) |
Jan 23, 2024 | 71.10 | 71.32 | 70.55 | 70.57 | 436,575 | -0.47(-0.66%) |
Jan 22, 2024 | 70.88 | 71.36 | 70.78 | 71.04 | 546,466 | +0.37(+0.53%) |
Jan 19, 2024 | 69.75 | 70.78 | 69.30 | 70.67 | 581,546 | +1.01(+1.45%) |
Jan 18, 2024 | 69.05 | 69.82 | 68.91 | 69.65 | 423,252 | +0.71(+1.03%) |
Jan 17, 2024 | 68.07 | 68.99 | 68.03 | 68.95 | 551,999 | +0.17(+0.24%) |
Jan 16, 2024 | 68.83 | 69.12 | 68.55 | 68.78 | 705,805 | -0.66(-0.95%) |
Jan 12, 2024 | 70.24 | 70.48 | 69.34 | 69.44 | 393,751 | -0.19(-0.27%) |
Jan 11, 2024 | 69.94 | 70.17 | 69.14 | 69.62 | 872,294 | -0.36(-0.52%) |
Jan 10, 2024 | 70.29 | 70.59 | 69.84 | 69.99 | 668,266 | -0.40(-0.57%) |
Jan 09, 2024 | 71.84 | 72.24 | 70.12 | 70.39 | 779,764 | -2.09(-2.89%) |
Jan 08, 2024 | 72.33 | 72.94 | 71.91 | 72.49 | 551,444 | -0.36(-0.50%) |
Jan 05, 2024 | 71.30 | 73.04 | 71.30 | 72.85 | 765,529 | +1.45(+2.02%) |
Jan 04, 2024 | 70.90 | 72.13 | 70.77 | 71.40 | 738,635 | +0.34(+0.48%) |
Jan 03, 2024 | 71.24 | 71.86 | 70.80 | 71.06 | 797,166 | -1.09(-1.51%) |
Jan 02, 2024 | 71.57 | 72.30 | 71.16 | 72.15 | 535,295 | +0.40(+0.56%) |
Dec 29, 2023 | 71.69 | 71.95 | 71.38 | 71.75 | 619,617 | -0.23(-0.31%) |
Dec 28, 2023 | 71.87 | 72.40 | 71.84 | 71.97 | 447,290 | +0.00(+0.00%) |
Dec 27, 2023 | 72.89 | 72.99 | 71.85 | 71.97 | 730,106 | -1.04(-1.43%) |
Dec 26, 2023 | 72.56 | 73.41 | 72.52 | 73.02 | 337,928 | +0.55(+0.76%) |
Dec 22, 2023 | 73.00 | 73.38 | 72.34 | 72.47 | 475,467 | -0.30(-0.42%) |
Dec 21, 2023 | 72.67 | 73.18 | 72.03 | 72.77 | 406,294 | +0.39(+0.54%) |
Dec 20, 2023 | 73.33 | 73.75 | 72.34 | 72.38 | 483,721 | -1.25(-1.70%) |
Dec 19, 2023 | 72.71 | 73.71 | 72.71 | 73.63 | 386,883 | +0.77(+1.05%) |
Dec 18, 2023 | 73.14 | 73.27 | 72.57 | 72.86 | 547,730 | +0.02(+0.03%) |
Dec 15, 2023 | 73.61 | 73.81 | 72.73 | 72.84 | 1,586,979 | -1.21(-1.63%) |
Dec 14, 2023 | 73.43 | 74.76 | 73.43 | 74.05 | 657,744 | +1.18(+1.62%) |
Dec 13, 2023 | 72.36 | 73.34 | 72.14 | 72.87 | 879,810 | +0.25(+0.34%) |
Dec 12, 2023 | 71.72 | 72.76 | 71.63 | 72.62 | 563,319 | +0.86(+1.19%) |
Dec 11, 2023 | 71.89 | 72.40 | 71.66 | 71.77 | 517,204 | +0.26(+0.36%) |
Dec 08, 2023 | 71.06 | 71.79 | 70.72 | 71.51 | 475,095 | +0.80(+1.13%) |
Dec 07, 2023 | 70.03 | 70.72 | 70.03 | 70.72 | 389,456 | +0.68(+0.97%) |
Dec 06, 2023 | 71.03 | 71.74 | 69.98 | 70.04 | 623,338 | -0.41(-0.59%) |
Dec 05, 2023 | 70.44 | 70.79 | 70.19 | 70.45 | 470,373 | -0.52(-0.73%) |
Dec 04, 2023 | 70.32 | 71.05 | 70.20 | 70.97 | 659,760 | +0.71(+1.01%) |