Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 72.47 | 72.66 | 70.69 | 72.12 | 2,325,122 | -0.08(-0.11%) |
Feb 28, 2024 | 71.13 | 72.79 | 70.29 | 72.20 | 1,241,498 | +0.07(+0.10%) |
Feb 27, 2024 | 71.98 | 73.16 | 71.09 | 72.13 | 1,533,564 | +1.02(+1.43%) |
Feb 26, 2024 | 70.72 | 72.44 | 69.54 | 71.11 | 1,588,318 | +1.17(+1.67%) |
Feb 23, 2024 | 70.18 | 70.92 | 68.61 | 69.94 | 1,444,459 | +0.33(+0.47%) |
Feb 22, 2024 | 70.28 | 70.50 | 68.79 | 69.61 | 1,798,145 | +2.20(+3.26%) |
Feb 21, 2024 | 67.51 | 68.09 | 66.09 | 67.41 | 2,646,430 | -2.77(-3.95%) |
Feb 20, 2024 | 72.64 | 72.84 | 68.37 | 70.18 | 1,780,550 | -3.19(-4.35%) |
Feb 16, 2024 | 74.04 | 76.58 | 73.18 | 73.37 | 2,317,517 | -0.73(-0.99%) |
Feb 15, 2024 | 74.62 | 75.82 | 73.60 | 74.10 | 2,391,688 | +0.05(+0.07%) |
Feb 14, 2024 | 73.58 | 75.12 | 72.73 | 74.05 | 2,127,837 | +1.42(+1.96%) |
Feb 13, 2024 | 69.89 | 73.84 | 68.05 | 72.63 | 3,076,452 | -0.17(-0.23%) |
Feb 12, 2024 | 76.56 | 76.69 | 71.92 | 72.80 | 4,571,989 | -4.80(-6.19%) |
Feb 09, 2024 | 77.69 | 78.53 | 76.53 | 77.60 | 2,027,434 | +1.41(+1.85%) |
Feb 08, 2024 | 73.88 | 76.87 | 73.47 | 76.19 | 3,083,946 | +3.44(+4.73%) |
Feb 07, 2024 | 71.60 | 73.85 | 70.54 | 72.75 | 1,614,411 | +1.80(+2.54%) |
Feb 06, 2024 | 72.77 | 73.05 | 68.95 | 70.95 | 1,828,064 | -1.02(-1.42%) |
Feb 05, 2024 | 72.16 | 73.27 | 70.20 | 71.97 | 1,436,405 | -0.38(-0.53%) |
Feb 02, 2024 | 71.61 | 73.51 | 69.63 | 72.35 | 2,175,424 | +0.02(+0.03%) |
Feb 01, 2024 | 72.25 | 73.20 | 70.88 | 72.33 | 2,053,640 | +1.22(+1.72%) |
Jan 31, 2024 | 73.10 | 73.34 | 70.54 | 71.11 | 2,543,132 | -3.27(-4.40%) |
Jan 30, 2024 | 73.87 | 75.16 | 73.41 | 74.38 | 2,363,922 | +0.80(+1.09%) |
Jan 29, 2024 | 70.12 | 73.68 | 69.74 | 73.58 | 2,941,406 | +4.17(+6.01%) |
Jan 26, 2024 | 70.03 | 71.12 | 69.05 | 69.41 | 1,132,335 | -0.59(-0.84%) |
Jan 25, 2024 | 69.51 | 70.89 | 67.45 | 70.00 | 2,609,026 | +1.52(+2.22%) |
Jan 24, 2024 | 71.17 | 71.71 | 66.66 | 68.48 | 3,287,022 | -2.20(-3.11%) |
Jan 23, 2024 | 71.00 | 71.18 | 69.01 | 70.68 | 1,846,223 | +0.39(+0.55%) |
Jan 22, 2024 | 69.87 | 71.91 | 69.29 | 70.29 | 3,173,680 | +1.95(+2.85%) |
Jan 19, 2024 | 65.90 | 68.37 | 65.24 | 68.34 | 3,029,002 | +3.24(+4.98%) |
Jan 18, 2024 | 65.64 | 66.22 | 63.61 | 65.10 | 3,144,201 | +1.64(+2.58%) |
Jan 17, 2024 | 61.63 | 65.12 | 59.88 | 63.46 | 2,851,556 | +0.73(+1.16%) |
Jan 16, 2024 | 61.01 | 63.66 | 60.78 | 62.73 | 2,279,895 | +1.17(+1.90%) |
Jan 12, 2024 | 62.78 | 62.78 | 60.77 | 61.56 | 1,066,364 | -0.47(-0.76%) |
Jan 11, 2024 | 62.52 | 62.98 | 60.76 | 62.03 | 1,323,405 | -0.26(-0.42%) |
Jan 10, 2024 | 61.58 | 62.58 | 60.20 | 62.29 | 1,540,428 | +1.00(+1.63%) |
Jan 09, 2024 | 59.07 | 61.85 | 59.07 | 61.29 | 1,757,588 | +1.64(+2.75%) |
Jan 08, 2024 | 59.23 | 60.69 | 58.80 | 59.65 | 1,500,846 | +2.65(+4.65%) |
Jan 05, 2024 | 57.00 | 58.46 | 56.40 | 57.00 | 1,257,224 | -0.58(-1.01%) |
Jan 04, 2024 | 58.40 | 59.09 | 57.43 | 57.58 | 1,637,510 | -0.77(-1.32%) |
Jan 03, 2024 | 59.31 | 59.99 | 57.74 | 58.35 | 1,393,671 | -1.69(-2.81%) |
Jan 02, 2024 | 61.59 | 62.00 | 58.79 | 60.04 | 2,152,944 | -2.92(-4.64%) |
Dec 29, 2023 | 64.12 | 64.85 | 62.77 | 62.96 | 1,235,310 | -1.66(-2.57%) |
Dec 28, 2023 | 63.95 | 65.13 | 63.69 | 64.62 | 999,928 | +0.49(+0.76%) |
Dec 27, 2023 | 64.64 | 65.52 | 63.80 | 64.13 | 840,284 | -0.34(-0.53%) |
Dec 26, 2023 | 63.00 | 64.97 | 62.49 | 64.47 | 1,222,088 | +1.28(+2.03%) |
Dec 22, 2023 | 63.51 | 64.00 | 62.84 | 63.19 | 1,194,190 | -0.05(-0.08%) |
Dec 21, 2023 | 63.01 | 64.62 | 62.40 | 63.24 | 1,899,777 | +1.48(+2.40%) |
Dec 20, 2023 | 62.93 | 63.90 | 61.41 | 61.76 | 2,207,373 | -2.07(-3.24%) |
Dec 19, 2023 | 63.78 | 64.19 | 62.70 | 63.83 | 2,323,751 | -0.05(-0.08%) |
Dec 18, 2023 | 62.41 | 65.05 | 62.05 | 63.88 | 2,890,868 | +1.54(+2.47%) |
Dec 15, 2023 | 64.00 | 64.79 | 61.53 | 62.34 | 5,533,120 | -2.46(-3.80%) |
Dec 14, 2023 | 64.81 | 67.55 | 63.90 | 64.80 | 5,155,918 | +0.08(+0.12%) |
Dec 13, 2023 | 61.65 | 64.89 | 60.94 | 64.72 | 3,508,787 | +3.16(+5.13%) |
Dec 12, 2023 | 59.92 | 61.69 | 59.31 | 61.56 | 2,804,411 | +1.87(+3.13%) |
Dec 11, 2023 | 59.06 | 60.19 | 58.46 | 59.69 | 2,594,806 | +0.49(+0.83%) |
Dec 08, 2023 | 57.90 | 59.49 | 57.21 | 59.20 | 2,642,835 | +0.13(+0.22%) |
Dec 07, 2023 | 59.60 | 60.51 | 58.07 | 59.07 | 2,960,901 | -1.03(-1.71%) |
Dec 06, 2023 | 59.99 | 62.21 | 59.41 | 60.10 | 4,741,523 | +1.11(+1.88%) |
Dec 05, 2023 | 59.68 | 61.27 | 55.19 | 58.99 | 19,198,200 | +6.06(+11.45%) |
Dec 04, 2023 | 52.44 | 54.30 | 52.22 | 52.93 | 8,188,263 | +0.46(+0.88%) |