Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 76.09 | 78.04 | 75.62 | 77.42 | 2,375,670 | +1.61(+2.12%) |
Feb 28, 2024 | 76.51 | 76.87 | 75.69 | 75.82 | 1,043,014 | -1.17(-1.52%) |
Feb 27, 2024 | 76.30 | 77.13 | 75.68 | 76.98 | 1,436,104 | +0.73(+0.95%) |
Feb 26, 2024 | 77.28 | 77.53 | 75.89 | 76.25 | 1,270,935 | -0.98(-1.27%) |
Feb 23, 2024 | 75.85 | 77.36 | 75.79 | 77.23 | 1,587,934 | +1.40(+1.84%) |
Feb 22, 2024 | 74.96 | 76.28 | 74.44 | 75.84 | 927,856 | +1.63(+2.19%) |
Feb 21, 2024 | 74.00 | 74.40 | 73.11 | 74.21 | 1,169,388 | -0.19(-0.25%) |
Feb 20, 2024 | 74.30 | 74.79 | 73.55 | 74.40 | 1,481,607 | -0.47(-0.63%) |
Feb 16, 2024 | 75.68 | 76.10 | 74.76 | 74.87 | 2,749,716 | -1.72(-2.24%) |
Feb 15, 2024 | 77.53 | 78.78 | 76.26 | 76.58 | 1,729,293 | -0.74(-0.95%) |
Feb 14, 2024 | 74.41 | 77.36 | 73.89 | 77.32 | 3,801,743 | +4.02(+5.48%) |
Feb 13, 2024 | 73.30 | 75.62 | 71.31 | 73.30 | 4,153,722 | +2.89(+4.11%) |
Feb 12, 2024 | 69.08 | 70.85 | 69.08 | 70.41 | 2,352,166 | +1.39(+2.01%) |
Feb 09, 2024 | 69.06 | 69.37 | 68.33 | 69.02 | 1,499,923 | +0.00(+0.00%) |
Feb 08, 2024 | 68.15 | 69.62 | 67.67 | 69.02 | 1,732,423 | +0.58(+0.85%) |
Feb 07, 2024 | 68.18 | 69.68 | 67.06 | 68.45 | 2,097,144 | +0.68(+1.00%) |
Feb 06, 2024 | 67.50 | 67.88 | 66.86 | 67.77 | 1,476,702 | +0.06(+0.09%) |
Feb 05, 2024 | 68.53 | 68.61 | 67.02 | 67.71 | 1,260,599 | -1.11(-1.61%) |
Feb 02, 2024 | 69.49 | 69.53 | 67.61 | 68.81 | 1,797,885 | -1.48(-2.10%) |
Feb 01, 2024 | 69.57 | 70.54 | 68.25 | 70.29 | 1,442,769 | +1.29(+1.86%) |
Jan 31, 2024 | 68.56 | 70.78 | 68.31 | 69.00 | 2,070,183 | +0.38(+0.55%) |
Jan 30, 2024 | 69.45 | 69.96 | 68.51 | 68.62 | 918,482 | -1.32(-1.88%) |
Jan 29, 2024 | 67.72 | 70.49 | 67.64 | 69.94 | 1,452,285 | +2.43(+3.60%) |
Jan 26, 2024 | 69.45 | 69.69 | 67.48 | 67.51 | 1,735,662 | -1.76(-2.53%) |
Jan 25, 2024 | 70.07 | 70.39 | 68.01 | 69.26 | 1,004,316 | -0.12(-0.17%) |
Jan 24, 2024 | 71.10 | 71.10 | 69.28 | 69.38 | 753,660 | -0.83(-1.18%) |
Jan 23, 2024 | 70.53 | 70.70 | 69.55 | 70.21 | 910,724 | +0.34(+0.49%) |
Jan 22, 2024 | 69.78 | 70.15 | 69.05 | 69.87 | 1,107,573 | +1.11(+1.61%) |
Jan 19, 2024 | 67.58 | 69.09 | 66.82 | 68.76 | 1,600,000 | +1.19(+1.76%) |
Jan 18, 2024 | 69.30 | 69.32 | 66.28 | 67.58 | 1,604,296 | -0.98(-1.43%) |
Jan 17, 2024 | 68.92 | 69.14 | 67.20 | 68.55 | 2,913,465 | -1.07(-1.53%) |
Jan 16, 2024 | 67.38 | 69.90 | 66.97 | 69.62 | 2,831,392 | +1.31(+1.91%) |
Jan 12, 2024 | 68.19 | 68.45 | 67.07 | 68.32 | 1,819,543 | +0.80(+1.18%) |
Jan 11, 2024 | 67.01 | 67.54 | 66.19 | 67.52 | 2,062,134 | +0.39(+0.58%) |
Jan 10, 2024 | 66.32 | 67.51 | 65.92 | 67.13 | 986,405 | +1.39(+2.11%) |
Jan 09, 2024 | 66.28 | 66.98 | 65.47 | 65.74 | 1,091,280 | -1.65(-2.44%) |
Jan 08, 2024 | 65.01 | 67.41 | 64.99 | 67.39 | 1,186,953 | +2.57(+3.97%) |
Jan 05, 2024 | 62.97 | 65.08 | 62.89 | 64.81 | 1,976,487 | +1.48(+2.33%) |
Jan 04, 2024 | 63.54 | 64.44 | 62.86 | 63.34 | 2,071,334 | -0.38(-0.59%) |
Jan 03, 2024 | 65.20 | 65.41 | 63.24 | 63.72 | 1,882,548 | -2.66(-4.01%) |
Jan 02, 2024 | 67.57 | 68.28 | 66.10 | 66.38 | 1,312,529 | -2.14(-3.13%) |
Dec 29, 2023 | 69.08 | 69.79 | 68.27 | 68.53 | 782,792 | -0.52(-0.75%) |
Dec 28, 2023 | 68.53 | 69.23 | 68.26 | 69.04 | 673,171 | -0.06(-0.09%) |
Dec 27, 2023 | 68.81 | 69.73 | 68.35 | 69.10 | 944,066 | +0.30(+0.43%) |
Dec 26, 2023 | 68.12 | 69.09 | 67.70 | 68.80 | 747,956 | +0.94(+1.38%) |
Dec 22, 2023 | 68.19 | 68.53 | 67.31 | 67.87 | 965,372 | +0.06(+0.09%) |
Dec 21, 2023 | 66.72 | 67.98 | 66.39 | 67.81 | 1,916,449 | +1.89(+2.86%) |
Dec 20, 2023 | 67.82 | 68.56 | 65.83 | 65.92 | 1,856,940 | -2.56(-3.74%) |
Dec 19, 2023 | 68.89 | 69.50 | 68.04 | 68.49 | 1,572,021 | +0.10(+0.15%) |
Dec 18, 2023 | 68.90 | 69.16 | 67.71 | 68.39 | 1,831,391 | -0.02(-0.03%) |
Dec 15, 2023 | 69.31 | 70.79 | 68.30 | 68.41 | 5,617,405 | -0.79(-1.14%) |
Dec 14, 2023 | 68.92 | 71.36 | 68.78 | 69.19 | 3,554,653 | +1.60(+2.36%) |
Dec 13, 2023 | 63.64 | 67.81 | 63.64 | 67.60 | 2,222,605 | +4.05(+6.37%) |
Dec 12, 2023 | 62.77 | 64.14 | 62.26 | 63.55 | 1,476,119 | +0.85(+1.35%) |
Dec 11, 2023 | 62.32 | 63.59 | 62.32 | 62.70 | 1,044,250 | +0.24(+0.38%) |
Dec 08, 2023 | 62.68 | 64.16 | 62.32 | 62.46 | 1,963,565 | -0.01(-0.02%) |
Dec 07, 2023 | 61.46 | 62.61 | 61.29 | 62.47 | 2,777,662 | +1.11(+1.80%) |
Dec 06, 2023 | 60.64 | 62.23 | 60.39 | 61.36 | 2,325,069 | +1.37(+2.28%) |
Dec 05, 2023 | 59.65 | 60.03 | 58.43 | 60.00 | 2,530,995 | -0.24(-0.40%) |
Dec 04, 2023 | 59.57 | 60.41 | 59.46 | 60.24 | 1,605,334 | +0.00(+0.00%) |