Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 70.42 | 70.87 | 69.77 | 70.79 | 356,886 | +0.77(+1.10%) |
Feb 28, 2024 | 69.00 | 70.64 | 68.75 | 70.02 | 401,705 | +0.63(+0.91%) |
Feb 27, 2024 | 70.00 | 70.15 | 69.23 | 69.39 | 340,089 | -0.43(-0.62%) |
Feb 26, 2024 | 68.91 | 69.85 | 68.69 | 69.82 | 313,038 | +0.73(+1.06%) |
Feb 23, 2024 | 69.39 | 69.49 | 68.25 | 69.09 | 112,081 | -0.18(-0.26%) |
Feb 22, 2024 | 68.43 | 69.50 | 68.07 | 69.27 | 529,078 | +1.56(+2.30%) |
Feb 21, 2024 | 67.33 | 67.80 | 66.88 | 67.71 | 184,039 | +0.38(+0.56%) |
Feb 20, 2024 | 68.50 | 68.50 | 66.08 | 67.33 | 390,815 | -1.13(-1.65%) |
Feb 16, 2024 | 68.72 | 69.37 | 67.63 | 68.46 | 268,082 | -0.26(-0.38%) |
Feb 15, 2024 | 68.46 | 68.98 | 67.75 | 68.72 | 307,079 | +0.26(+0.38%) |
Feb 14, 2024 | 67.87 | 68.48 | 67.55 | 68.46 | 420,127 | +1.40(+2.09%) |
Feb 13, 2024 | 67.65 | 67.68 | 66.83 | 67.06 | 349,534 | -1.21(-1.77%) |
Feb 12, 2024 | 68.05 | 68.80 | 67.21 | 68.27 | 904,948 | +0.31(+0.45%) |
Feb 09, 2024 | 68.27 | 68.36 | 67.03 | 67.97 | 467,502 | +0.56(+0.82%) |
Feb 08, 2024 | 66.55 | 68.54 | 66.35 | 67.41 | 870,520 | +0.94(+1.42%) |
Feb 07, 2024 | 67.29 | 67.71 | 64.31 | 66.47 | 1,550,482 | +2.01(+3.11%) |
Feb 06, 2024 | 64.02 | 64.47 | 63.30 | 64.46 | 533,710 | +0.60(+0.93%) |
Feb 05, 2024 | 63.49 | 64.23 | 62.79 | 63.87 | 462,480 | +0.44(+0.69%) |
Feb 02, 2024 | 63.01 | 63.69 | 62.64 | 63.43 | 203,636 | +0.35(+0.55%) |
Feb 01, 2024 | 62.95 | 63.51 | 62.54 | 63.08 | 360,196 | +0.56(+0.89%) |
Jan 31, 2024 | 61.72 | 63.61 | 61.69 | 62.53 | 559,021 | +0.44(+0.70%) |
Jan 30, 2024 | 60.84 | 62.52 | 60.49 | 62.09 | 922,437 | +1.38(+2.27%) |
Jan 29, 2024 | 61.81 | 62.24 | 60.34 | 60.71 | 1,353,003 | -1.14(-1.85%) |
Jan 26, 2024 | 62.21 | 62.31 | 61.69 | 61.85 | 619,585 | -0.96(-1.53%) |
Jan 25, 2024 | 64.51 | 64.51 | 62.42 | 62.81 | 752,068 | -1.03(-1.62%) |
Jan 24, 2024 | 64.53 | 64.83 | 63.69 | 63.85 | 623,160 | -0.17(-0.26%) |
Jan 23, 2024 | 64.45 | 64.89 | 63.92 | 64.01 | 167,397 | -0.44(-0.68%) |
Jan 22, 2024 | 64.47 | 65.50 | 63.93 | 64.45 | 290,892 | +0.53(+0.82%) |
Jan 19, 2024 | 63.07 | 63.92 | 62.94 | 63.92 | 405,722 | +0.83(+1.32%) |
Jan 18, 2024 | 63.86 | 63.91 | 62.26 | 63.09 | 395,246 | -0.04(-0.06%) |
Jan 17, 2024 | 62.66 | 63.61 | 61.62 | 63.13 | 1,393,945 | +0.02(+0.03%) |
Jan 16, 2024 | 64.01 | 64.01 | 62.31 | 63.11 | 291,243 | -0.65(-1.01%) |
Jan 12, 2024 | 64.39 | 64.44 | 63.52 | 63.76 | 274,089 | -0.48(-0.74%) |
Jan 11, 2024 | 64.53 | 64.53 | 63.55 | 64.23 | 215,070 | -0.11(-0.17%) |
Jan 10, 2024 | 64.53 | 64.53 | 63.38 | 64.34 | 886,857 | -0.18(-0.28%) |
Jan 09, 2024 | 64.05 | 64.53 | 63.90 | 64.52 | 399,600 | +0.05(+0.08%) |
Jan 08, 2024 | 64.96 | 64.96 | 63.91 | 64.47 | 555,892 | -0.06(-0.09%) |
Jan 05, 2024 | 64.02 | 64.77 | 63.52 | 64.53 | 1,090,434 | +2.50(+4.03%) |
Jan 04, 2024 | 61.55 | 62.72 | 60.98 | 62.03 | 1,038,734 | +3.01(+5.10%) |
Jan 03, 2024 | 59.81 | 60.34 | 58.48 | 59.02 | 326,091 | -0.19(-0.32%) |
Jan 02, 2024 | 60.55 | 60.75 | 58.72 | 59.21 | 393,323 | -1.62(-2.66%) |
Dec 29, 2023 | 60.48 | 61.86 | 60.48 | 60.83 | 533,506 | +0.30(+0.49%) |
Dec 28, 2023 | 59.72 | 60.75 | 59.72 | 60.53 | 273,815 | +0.72(+1.21%) |
Dec 27, 2023 | 60.33 | 60.33 | 59.61 | 59.80 | 146,187 | -0.10(-0.17%) |
Dec 26, 2023 | 60.05 | 60.82 | 59.87 | 59.90 | 218,765 | -0.35(-0.58%) |
Dec 22, 2023 | 59.07 | 61.55 | 58.18 | 60.25 | 822,733 | +0.61(+1.02%) |
Dec 21, 2023 | 59.40 | 59.77 | 58.57 | 59.65 | 697,724 | +1.90(+3.28%) |
Dec 20, 2023 | 59.07 | 59.73 | 57.66 | 57.75 | 315,882 | -1.72(-2.89%) |
Dec 19, 2023 | 58.77 | 59.83 | 58.77 | 59.47 | 374,700 | +0.67(+1.13%) |
Dec 18, 2023 | 59.77 | 59.77 | 58.54 | 58.80 | 303,672 | -0.73(-1.23%) |
Dec 15, 2023 | 59.55 | 59.86 | 59.15 | 59.54 | 458,322 | -0.23(-0.39%) |
Dec 14, 2023 | 59.33 | 60.18 | 59.12 | 59.77 | 1,205,093 | +0.39(+0.66%) |
Dec 13, 2023 | 57.88 | 59.57 | 57.88 | 59.38 | 238,095 | +1.26(+2.17%) |
Dec 12, 2023 | 58.85 | 58.91 | 57.71 | 58.12 | 248,635 | -0.52(-0.88%) |
Dec 11, 2023 | 58.28 | 58.93 | 58.02 | 58.63 | 165,885 | +0.20(+0.34%) |
Dec 08, 2023 | 57.05 | 58.46 | 57.05 | 58.43 | 967,127 | +1.03(+1.80%) |
Dec 07, 2023 | 57.34 | 58.10 | 57.28 | 57.40 | 230,704 | +0.01(+0.02%) |
Dec 06, 2023 | 58.08 | 58.32 | 57.24 | 57.39 | 451,445 | -0.42(-0.72%) |
Dec 05, 2023 | 57.60 | 57.89 | 56.59 | 57.81 | 341,701 | -0.20(-0.34%) |
Dec 04, 2023 | 58.09 | 58.52 | 57.17 | 58.01 | 569,617 | -0.40(-0.68%) |