Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 64.00 | 64.95 | 62.51 | 63.33 | 2,762,879 | -0.43(-0.67%) |
Feb 28, 2024 | 64.12 | 65.09 | 63.52 | 63.76 | 1,056,218 | -0.78(-1.21%) |
Feb 27, 2024 | 64.05 | 65.19 | 64.05 | 64.54 | 1,514,451 | +0.64(+1.00%) |
Feb 26, 2024 | 62.88 | 65.16 | 62.44 | 63.90 | 1,458,174 | +0.61(+0.96%) |
Feb 23, 2024 | 61.73 | 63.55 | 61.19 | 63.29 | 1,841,798 | +1.60(+2.59%) |
Feb 22, 2024 | 62.42 | 62.42 | 61.31 | 61.69 | 1,641,260 | +0.35(+0.57%) |
Feb 21, 2024 | 61.95 | 62.44 | 60.61 | 61.34 | 2,244,790 | -1.71(-2.71%) |
Feb 20, 2024 | 62.77 | 63.57 | 61.58 | 63.05 | 2,115,254 | -0.44(-0.69%) |
Feb 16, 2024 | 64.60 | 65.39 | 63.47 | 63.49 | 2,047,619 | -1.60(-2.46%) |
Feb 15, 2024 | 65.00 | 66.30 | 64.76 | 65.09 | 2,567,103 | +0.33(+0.51%) |
Feb 14, 2024 | 63.70 | 66.06 | 62.80 | 64.76 | 2,594,276 | +1.99(+3.17%) |
Feb 13, 2024 | 63.53 | 65.41 | 62.49 | 62.77 | 4,312,504 | -3.21(-4.87%) |
Feb 12, 2024 | 65.67 | 66.78 | 64.50 | 65.98 | 7,282,484 | +0.52(+0.79%) |
Feb 09, 2024 | 70.65 | 72.28 | 63.56 | 65.46 | 15,555,386 | -10.29(-13.58%) |
Feb 08, 2024 | 75.22 | 77.28 | 73.94 | 75.75 | 7,250,411 | +0.82(+1.09%) |
Feb 07, 2024 | 77.48 | 77.98 | 73.40 | 74.93 | 3,338,730 | -1.77(-2.31%) |
Feb 06, 2024 | 76.68 | 77.31 | 73.88 | 76.70 | 2,885,933 | +0.73(+0.96%) |
Feb 05, 2024 | 79.02 | 79.34 | 74.75 | 75.97 | 3,085,426 | -3.61(-4.54%) |
Feb 02, 2024 | 77.92 | 80.19 | 76.39 | 79.58 | 1,450,114 | +1.37(+1.75%) |
Feb 01, 2024 | 79.00 | 79.46 | 76.19 | 78.21 | 1,576,073 | +0.16(+0.20%) |
Jan 31, 2024 | 78.38 | 80.79 | 77.78 | 78.05 | 1,873,986 | -0.16(-0.20%) |
Jan 30, 2024 | 79.50 | 79.87 | 77.91 | 78.21 | 972,455 | -1.71(-2.14%) |
Jan 29, 2024 | 75.00 | 79.96 | 74.78 | 79.92 | 1,560,057 | +5.54(+7.45%) |
Jan 26, 2024 | 73.97 | 75.57 | 73.73 | 74.38 | 1,163,431 | +0.41(+0.55%) |
Jan 25, 2024 | 74.12 | 74.79 | 73.56 | 73.97 | 816,530 | +0.80(+1.09%) |
Jan 24, 2024 | 76.46 | 76.53 | 73.15 | 73.17 | 1,242,009 | -1.76(-2.35%) |
Jan 23, 2024 | 74.80 | 77.10 | 73.31 | 74.93 | 1,646,565 | -0.19(-0.25%) |
Jan 22, 2024 | 73.45 | 76.58 | 73.30 | 75.12 | 2,005,051 | +2.62(+3.61%) |
Jan 19, 2024 | 73.25 | 73.25 | 70.36 | 72.50 | 1,573,921 | -0.11(-0.15%) |
Jan 18, 2024 | 74.89 | 75.05 | 72.10 | 72.61 | 1,705,247 | -1.24(-1.68%) |
Jan 17, 2024 | 72.55 | 73.94 | 70.74 | 73.85 | 1,742,198 | -0.03(-0.04%) |
Jan 16, 2024 | 74.10 | 75.47 | 73.28 | 73.88 | 1,826,496 | -1.12(-1.49%) |
Jan 12, 2024 | 75.75 | 76.69 | 74.59 | 75.00 | 1,338,431 | -0.42(-0.56%) |
Jan 11, 2024 | 76.79 | 76.79 | 73.77 | 75.42 | 1,622,716 | -0.97(-1.27%) |
Jan 10, 2024 | 76.83 | 77.57 | 74.15 | 76.39 | 1,722,475 | -0.40(-0.52%) |
Jan 09, 2024 | 77.41 | 79.35 | 76.55 | 76.79 | 1,485,724 | -1.26(-1.61%) |
Jan 08, 2024 | 75.51 | 78.69 | 75.51 | 78.05 | 1,616,638 | +3.05(+4.07%) |
Jan 05, 2024 | 74.66 | 76.22 | 73.31 | 75.00 | 1,472,392 | +0.92(+1.24%) |
Jan 04, 2024 | 73.93 | 75.09 | 71.88 | 74.08 | 1,456,091 | -0.39(-0.52%) |
Jan 03, 2024 | 75.20 | 75.79 | 73.68 | 74.47 | 1,662,823 | -2.76(-3.57%) |
Jan 02, 2024 | 80.05 | 80.78 | 76.20 | 77.23 | 2,331,216 | -4.36(-5.34%) |
Dec 29, 2023 | 82.70 | 83.75 | 81.28 | 81.59 | 1,479,562 | -1.74(-2.09%) |
Dec 28, 2023 | 84.01 | 84.30 | 83.01 | 83.33 | 1,113,905 | -0.90(-1.07%) |
Dec 27, 2023 | 84.14 | 84.55 | 82.91 | 84.23 | 789,867 | +0.65(+0.78%) |
Dec 26, 2023 | 83.79 | 84.24 | 82.38 | 83.58 | 826,273 | +0.01(+0.01%) |
Dec 22, 2023 | 83.87 | 85.00 | 82.40 | 83.57 | 1,584,607 | +0.60(+0.72%) |
Dec 21, 2023 | 82.95 | 83.95 | 81.50 | 82.97 | 2,111,641 | +1.98(+2.44%) |
Dec 20, 2023 | 83.22 | 87.05 | 80.97 | 80.99 | 3,074,234 | -2.57(-3.08%) |
Dec 19, 2023 | 77.95 | 83.68 | 77.95 | 83.56 | 3,611,651 | +6.24(+8.07%) |
Dec 18, 2023 | 75.22 | 77.68 | 75.10 | 77.32 | 2,307,531 | +1.36(+1.79%) |
Dec 15, 2023 | 77.50 | 77.72 | 75.46 | 75.96 | 2,887,463 | -1.32(-1.71%) |
Dec 14, 2023 | 76.50 | 80.69 | 75.55 | 77.28 | 2,817,064 | +2.57(+3.44%) |
Dec 13, 2023 | 70.37 | 74.87 | 69.69 | 74.71 | 2,325,290 | +4.33(+6.15%) |
Dec 12, 2023 | 70.40 | 70.67 | 69.12 | 70.38 | 1,319,127 | -0.23(-0.33%) |
Dec 11, 2023 | 70.51 | 71.56 | 68.85 | 70.61 | 1,782,798 | -0.37(-0.52%) |
Dec 08, 2023 | 68.73 | 71.49 | 68.50 | 70.98 | 1,795,355 | +1.61(+2.32%) |
Dec 07, 2023 | 68.74 | 70.17 | 67.53 | 69.37 | 2,268,821 | +0.81(+1.18%) |
Dec 06, 2023 | 69.75 | 71.79 | 68.37 | 68.56 | 3,511,988 | -0.66(-0.95%) |
Dec 05, 2023 | 71.50 | 71.75 | 68.30 | 69.22 | 3,650,577 | +0.70(+1.02%) |
Dec 04, 2023 | 67.56 | 70.11 | 67.33 | 68.52 | 2,256,141 | +0.41(+0.60%) |