Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 67.62 | 69.08 | 67.58 | 68.55 | 6,637,396 | -0.44(-0.63%) |
Feb 28, 2024 | 68.17 | 69.09 | 68.12 | 68.99 | 2,379,026 | +0.41(+0.59%) |
Feb 27, 2024 | 69.11 | 69.27 | 68.26 | 68.58 | 2,974,695 | -0.31(-0.44%) |
Feb 26, 2024 | 68.66 | 69.35 | 68.55 | 68.89 | 2,304,589 | -0.05(-0.07%) |
Feb 23, 2024 | 69.23 | 69.51 | 68.92 | 68.94 | 1,993,397 | +0.03(+0.04%) |
Feb 22, 2024 | 68.10 | 69.13 | 68.10 | 68.91 | 2,342,022 | +0.86(+1.26%) |
Feb 21, 2024 | 67.06 | 68.19 | 66.78 | 68.05 | 3,878,909 | +1.07(+1.60%) |
Feb 20, 2024 | 67.09 | 67.53 | 66.71 | 66.98 | 2,817,446 | -0.47(-0.70%) |
Feb 16, 2024 | 67.54 | 68.17 | 67.37 | 67.45 | 2,799,901 | +0.00(+0.00%) |
Feb 15, 2024 | 66.81 | 67.98 | 66.75 | 67.45 | 2,465,684 | +0.79(+1.18%) |
Feb 14, 2024 | 66.45 | 66.73 | 65.62 | 66.66 | 3,038,524 | +0.80(+1.21%) |
Feb 13, 2024 | 66.45 | 66.88 | 65.14 | 65.86 | 3,596,580 | -1.61(-2.38%) |
Feb 12, 2024 | 66.73 | 67.91 | 66.73 | 67.47 | 2,985,672 | +0.78(+1.17%) |
Feb 09, 2024 | 66.00 | 66.74 | 65.60 | 66.69 | 3,337,351 | +0.57(+0.86%) |
Feb 08, 2024 | 65.53 | 66.17 | 64.97 | 66.12 | 3,028,041 | +0.61(+0.93%) |
Feb 07, 2024 | 65.14 | 66.02 | 64.78 | 65.51 | 4,143,174 | +0.73(+1.13%) |
Feb 06, 2024 | 63.49 | 65.06 | 62.69 | 64.78 | 8,294,471 | +4.46(+7.40%) |
Feb 05, 2024 | 60.50 | 61.13 | 60.31 | 60.32 | 7,253,397 | -1.13(-1.84%) |
Feb 02, 2024 | 60.42 | 61.68 | 60.25 | 61.45 | 4,540,393 | +0.39(+0.65%) |
Feb 01, 2024 | 61.28 | 61.42 | 60.40 | 61.06 | 3,697,617 | +0.16(+0.26%) |
Jan 31, 2024 | 62.10 | 62.24 | 60.82 | 60.90 | 4,329,450 | -1.13(-1.83%) |
Jan 30, 2024 | 62.40 | 62.96 | 61.96 | 62.03 | 4,134,768 | -0.55(-0.88%) |
Jan 29, 2024 | 63.34 | 63.36 | 62.38 | 62.58 | 4,959,154 | -1.14(-1.79%) |
Jan 26, 2024 | 63.68 | 64.36 | 63.40 | 63.73 | 4,663,417 | +0.55(+0.87%) |
Jan 25, 2024 | 63.65 | 64.08 | 62.59 | 63.17 | 7,101,914 | -0.09(-0.14%) |
Jan 24, 2024 | 63.51 | 65.53 | 62.99 | 63.26 | 21,024,954 | -10.34(-14.04%) |
Jan 23, 2024 | 73.58 | 73.70 | 73.01 | 73.60 | 2,012,646 | +0.30(+0.40%) |
Jan 22, 2024 | 72.58 | 73.56 | 72.54 | 73.30 | 2,061,755 | +0.70(+0.96%) |
Jan 19, 2024 | 72.26 | 72.78 | 71.80 | 72.61 | 3,506,437 | +0.33(+0.46%) |
Jan 18, 2024 | 72.29 | 72.47 | 71.80 | 72.27 | 2,455,681 | +0.26(+0.36%) |
Jan 17, 2024 | 71.78 | 72.40 | 71.66 | 72.01 | 3,379,267 | -0.63(-0.87%) |
Jan 16, 2024 | 73.19 | 73.39 | 72.13 | 72.64 | 4,432,538 | -1.78(-2.40%) |
Jan 12, 2024 | 75.22 | 75.22 | 74.10 | 74.43 | 1,818,837 | -0.23(-0.30%) |
Jan 11, 2024 | 75.05 | 75.05 | 74.23 | 74.65 | 2,835,905 | -0.41(-0.55%) |
Jan 10, 2024 | 74.79 | 75.31 | 74.65 | 75.07 | 2,280,303 | -0.13(-0.17%) |
Jan 09, 2024 | 74.81 | 75.37 | 74.80 | 75.20 | 2,272,335 | -0.35(-0.47%) |
Jan 08, 2024 | 74.88 | 75.63 | 74.88 | 75.55 | 2,142,951 | -0.02(-0.03%) |
Jan 05, 2024 | 75.22 | 76.02 | 75.21 | 75.57 | 2,199,920 | +0.13(+0.17%) |
Jan 04, 2024 | 75.72 | 76.21 | 75.31 | 75.44 | 2,782,567 | -0.45(-0.60%) |
Jan 03, 2024 | 75.82 | 76.41 | 75.21 | 75.90 | 2,929,643 | -0.48(-0.63%) |
Jan 02, 2024 | 75.37 | 76.61 | 75.37 | 76.38 | 2,607,644 | +0.57(+0.75%) |
Dec 29, 2023 | 75.73 | 76.00 | 75.42 | 75.81 | 1,748,604 | -0.11(-0.14%) |
Dec 28, 2023 | 75.75 | 76.28 | 75.69 | 75.92 | 1,885,820 | +0.11(+0.14%) |
Dec 27, 2023 | 75.19 | 75.83 | 75.19 | 75.81 | 2,047,788 | +0.41(+0.55%) |
Dec 26, 2023 | 74.52 | 75.74 | 74.47 | 75.39 | 2,556,782 | +0.97(+1.30%) |
Dec 22, 2023 | 73.63 | 75.08 | 73.56 | 74.43 | 3,203,611 | +1.15(+1.57%) |
Dec 21, 2023 | 72.69 | 73.30 | 72.62 | 73.28 | 2,055,404 | +1.07(+1.49%) |
Dec 20, 2023 | 72.87 | 73.18 | 72.16 | 72.20 | 3,780,178 | -0.84(-1.15%) |
Dec 19, 2023 | 72.78 | 73.23 | 72.43 | 73.04 | 3,280,905 | +0.52(+0.72%) |
Dec 18, 2023 | 72.57 | 72.81 | 71.96 | 72.52 | 3,835,490 | +0.35(+0.49%) |
Dec 15, 2023 | 72.58 | 72.77 | 71.76 | 72.16 | 8,801,341 | -0.19(-0.26%) |
Dec 14, 2023 | 71.36 | 72.67 | 71.35 | 72.35 | 5,018,196 | +1.51(+2.13%) |
Dec 13, 2023 | 69.59 | 71.00 | 69.43 | 70.84 | 3,809,267 | +0.97(+1.38%) |
Dec 12, 2023 | 70.28 | 70.28 | 69.65 | 69.88 | 2,403,867 | -0.46(-0.66%) |
Dec 11, 2023 | 69.66 | 70.60 | 69.48 | 70.34 | 2,885,902 | +0.48(+0.69%) |
Dec 08, 2023 | 69.81 | 70.39 | 69.68 | 69.86 | 2,358,431 | +0.17(+0.24%) |
Dec 07, 2023 | 69.89 | 70.41 | 69.50 | 69.69 | 2,955,117 | +0.09(+0.13%) |
Dec 06, 2023 | 70.15 | 70.57 | 69.48 | 69.60 | 2,727,667 | -0.25(-0.35%) |
Dec 05, 2023 | 70.17 | 70.48 | 69.41 | 69.85 | 3,178,936 | -0.87(-1.23%) |
Dec 04, 2023 | 70.71 | 71.11 | 69.87 | 70.71 | 4,521,237 | -0.64(-0.90%) |