Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 76.19 | 78.14 | 75.72 | 77.52 | 2,372,558 | +1.61(+2.12%) |
Feb 28, 2024 | 76.61 | 76.97 | 75.78 | 75.91 | 1,041,648 | -1.17(-1.52%) |
Feb 27, 2024 | 76.40 | 77.23 | 75.78 | 77.08 | 1,434,222 | +0.73(+0.95%) |
Feb 26, 2024 | 77.38 | 77.63 | 75.98 | 76.35 | 1,269,270 | -0.98(-1.27%) |
Feb 23, 2024 | 75.94 | 77.46 | 75.89 | 77.33 | 1,585,853 | +1.40(+1.84%) |
Feb 22, 2024 | 75.06 | 76.38 | 74.54 | 75.93 | 926,641 | +1.63(+2.19%) |
Feb 21, 2024 | 74.10 | 74.50 | 73.21 | 74.31 | 1,167,856 | -0.19(-0.25%) |
Feb 20, 2024 | 74.40 | 74.89 | 73.65 | 74.50 | 1,479,666 | -0.47(-0.63%) |
Feb 16, 2024 | 75.78 | 76.20 | 74.86 | 74.97 | 2,746,114 | -1.72(-2.24%) |
Feb 15, 2024 | 77.63 | 78.88 | 76.36 | 76.68 | 1,727,027 | -0.74(-0.95%) |
Feb 14, 2024 | 74.51 | 77.46 | 73.99 | 77.42 | 3,796,762 | +4.02(+5.48%) |
Feb 13, 2024 | 73.40 | 75.72 | 71.40 | 73.40 | 4,148,280 | +2.90(+4.11%) |
Feb 12, 2024 | 69.17 | 70.94 | 69.17 | 70.50 | 2,349,084 | +1.39(+2.01%) |
Feb 09, 2024 | 69.15 | 69.46 | 68.42 | 69.11 | 1,497,957 | +0.00(+0.00%) |
Feb 08, 2024 | 68.24 | 69.71 | 67.76 | 69.11 | 1,730,153 | +0.58(+0.85%) |
Feb 07, 2024 | 68.27 | 69.77 | 67.15 | 68.53 | 2,094,397 | +0.68(+1.00%) |
Feb 06, 2024 | 67.59 | 67.97 | 66.95 | 67.86 | 1,474,767 | +0.06(+0.09%) |
Feb 05, 2024 | 68.61 | 68.70 | 67.11 | 67.80 | 1,258,948 | -1.11(-1.61%) |
Feb 02, 2024 | 69.58 | 69.62 | 67.70 | 68.90 | 1,795,529 | -1.48(-2.10%) |
Feb 01, 2024 | 69.66 | 70.63 | 68.34 | 70.38 | 1,440,878 | +1.29(+1.86%) |
Jan 31, 2024 | 68.65 | 70.87 | 68.40 | 69.09 | 2,067,470 | +0.38(+0.55%) |
Jan 30, 2024 | 69.54 | 70.05 | 68.59 | 68.71 | 917,279 | -1.32(-1.88%) |
Jan 29, 2024 | 67.81 | 70.58 | 67.73 | 70.03 | 1,450,383 | +2.44(+3.60%) |
Jan 26, 2024 | 69.54 | 69.78 | 67.57 | 67.60 | 1,733,388 | -1.76(-2.53%) |
Jan 25, 2024 | 70.16 | 70.48 | 68.10 | 69.35 | 1,003,000 | -0.12(-0.17%) |
Jan 24, 2024 | 71.19 | 71.19 | 69.37 | 69.47 | 752,672 | -0.83(-1.18%) |
Jan 23, 2024 | 70.62 | 70.79 | 69.64 | 70.30 | 909,531 | +0.34(+0.49%) |
Jan 22, 2024 | 69.87 | 70.24 | 69.14 | 69.96 | 1,106,122 | +1.11(+1.61%) |
Jan 19, 2024 | 67.67 | 69.18 | 66.91 | 68.85 | 1,597,904 | +1.19(+1.76%) |
Jan 18, 2024 | 69.39 | 69.41 | 66.37 | 67.67 | 1,602,194 | -0.98(-1.43%) |
Jan 17, 2024 | 69.01 | 69.23 | 67.29 | 68.64 | 2,909,648 | -1.07(-1.53%) |
Jan 16, 2024 | 67.47 | 69.99 | 67.06 | 69.71 | 2,827,683 | +1.31(+1.91%) |
Jan 12, 2024 | 68.28 | 68.53 | 67.16 | 68.41 | 1,817,159 | +0.80(+1.18%) |
Jan 11, 2024 | 67.10 | 67.63 | 66.27 | 67.61 | 2,059,432 | +0.39(+0.58%) |
Jan 10, 2024 | 66.41 | 67.60 | 66.01 | 67.22 | 985,113 | +1.39(+2.11%) |
Jan 09, 2024 | 66.37 | 67.07 | 65.56 | 65.83 | 1,089,851 | -1.65(-2.44%) |
Jan 08, 2024 | 65.10 | 67.50 | 65.08 | 67.48 | 1,185,398 | +2.58(+3.97%) |
Jan 05, 2024 | 63.05 | 65.17 | 62.97 | 64.90 | 1,973,897 | +1.48(+2.33%) |
Jan 04, 2024 | 63.62 | 64.52 | 62.94 | 63.42 | 2,068,620 | -0.38(-0.59%) |
Jan 03, 2024 | 65.29 | 65.49 | 63.32 | 63.80 | 1,880,081 | -2.67(-4.01%) |
Jan 02, 2024 | 67.66 | 68.37 | 66.18 | 66.47 | 1,310,809 | -2.15(-3.13%) |
Dec 29, 2023 | 69.17 | 69.88 | 68.36 | 68.61 | 781,766 | -0.52(-0.75%) |
Dec 28, 2023 | 68.62 | 69.32 | 68.35 | 69.13 | 672,289 | -0.06(-0.09%) |
Dec 27, 2023 | 68.90 | 69.82 | 68.44 | 69.19 | 942,829 | +0.30(+0.43%) |
Dec 26, 2023 | 68.21 | 69.18 | 67.79 | 68.89 | 746,976 | +0.94(+1.38%) |
Dec 22, 2023 | 68.28 | 68.62 | 67.40 | 67.96 | 964,108 | +0.06(+0.09%) |
Dec 21, 2023 | 66.81 | 68.07 | 66.48 | 67.90 | 1,913,938 | +1.89(+2.86%) |
Dec 20, 2023 | 67.91 | 68.65 | 65.92 | 66.01 | 1,854,507 | -2.57(-3.74%) |
Dec 19, 2023 | 68.98 | 69.59 | 68.13 | 68.58 | 1,569,961 | +0.10(+0.15%) |
Dec 18, 2023 | 68.99 | 69.25 | 67.80 | 68.48 | 1,828,991 | -0.02(-0.03%) |
Dec 15, 2023 | 69.40 | 70.88 | 68.39 | 68.50 | 5,610,045 | -0.79(-1.14%) |
Dec 14, 2023 | 69.01 | 71.45 | 68.87 | 69.28 | 3,549,996 | +1.60(+2.36%) |
Dec 13, 2023 | 63.72 | 67.90 | 63.72 | 67.69 | 2,219,693 | +4.05(+6.37%) |
Dec 12, 2023 | 62.85 | 64.22 | 62.34 | 63.63 | 1,474,185 | +0.85(+1.35%) |
Dec 11, 2023 | 62.40 | 63.67 | 62.40 | 62.78 | 1,042,882 | +0.24(+0.38%) |
Dec 08, 2023 | 62.76 | 64.24 | 62.40 | 62.54 | 1,960,992 | -0.01(-0.02%) |
Dec 07, 2023 | 61.54 | 62.69 | 61.37 | 62.55 | 2,774,022 | +1.11(+1.80%) |
Dec 06, 2023 | 60.72 | 62.31 | 60.47 | 61.44 | 2,322,023 | +1.37(+2.28%) |
Dec 05, 2023 | 59.73 | 60.11 | 58.51 | 60.08 | 2,527,679 | -0.24(-0.40%) |
Dec 04, 2023 | 59.65 | 60.49 | 59.54 | 60.32 | 1,603,231 | +0.00(+0.00%) |