Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 75.52 | 75.81 | 74.49 | 75.53 | 240,394 | +0.25(+0.33%) |
Feb 28, 2024 | 76.22 | 76.69 | 75.03 | 75.28 | 282,388 | -0.94(-1.23%) |
Feb 27, 2024 | 75.73 | 76.44 | 75.48 | 76.22 | 234,688 | +0.57(+0.75%) |
Feb 26, 2024 | 75.50 | 75.90 | 75.40 | 75.65 | 205,067 | +0.18(+0.24%) |
Feb 23, 2024 | 74.99 | 75.83 | 74.87 | 75.47 | 405,378 | +0.67(+0.90%) |
Feb 22, 2024 | 72.94 | 75.07 | 72.94 | 74.80 | 701,453 | +2.08(+2.86%) |
Feb 21, 2024 | 72.26 | 72.91 | 72.18 | 72.72 | 352,950 | +0.37(+0.51%) |
Feb 20, 2024 | 70.65 | 72.61 | 70.65 | 72.35 | 303,525 | +0.80(+1.12%) |
Feb 16, 2024 | 70.59 | 73.98 | 70.15 | 71.55 | 672,933 | +1.20(+1.71%) |
Feb 15, 2024 | 65.77 | 70.36 | 65.57 | 70.35 | 606,268 | +5.62(+8.68%) |
Feb 14, 2024 | 64.06 | 64.78 | 63.60 | 64.73 | 507,338 | +1.38(+2.18%) |
Feb 13, 2024 | 65.68 | 65.76 | 63.07 | 63.35 | 266,917 | -3.11(-4.68%) |
Feb 12, 2024 | 66.13 | 66.85 | 66.12 | 66.46 | 185,892 | +0.39(+0.59%) |
Feb 09, 2024 | 65.45 | 66.23 | 65.26 | 66.07 | 192,899 | +0.94(+1.44%) |
Feb 08, 2024 | 64.88 | 65.90 | 64.69 | 65.13 | 334,541 | -0.01(-0.02%) |
Feb 07, 2024 | 65.24 | 65.94 | 64.94 | 65.14 | 240,065 | -0.10(-0.15%) |
Feb 06, 2024 | 63.84 | 65.48 | 63.84 | 65.24 | 308,358 | +1.29(+2.02%) |
Feb 05, 2024 | 63.86 | 64.25 | 63.32 | 63.95 | 157,429 | -0.16(-0.25%) |
Feb 02, 2024 | 64.15 | 64.57 | 64.02 | 64.11 | 124,125 | -0.58(-0.90%) |
Feb 01, 2024 | 63.78 | 64.69 | 63.58 | 64.69 | 200,104 | +1.03(+1.62%) |
Jan 31, 2024 | 65.79 | 65.79 | 63.54 | 63.66 | 251,572 | -1.94(-2.96%) |
Jan 30, 2024 | 65.43 | 66.15 | 65.38 | 65.60 | 600,715 | +0.09(+0.14%) |
Jan 29, 2024 | 64.93 | 65.69 | 64.91 | 65.51 | 151,788 | +0.38(+0.58%) |
Jan 26, 2024 | 65.07 | 65.44 | 64.87 | 65.13 | 250,070 | +0.53(+0.82%) |
Jan 25, 2024 | 65.40 | 65.46 | 64.44 | 64.60 | 183,352 | -0.24(-0.37%) |
Jan 24, 2024 | 65.39 | 65.39 | 64.63 | 64.84 | 156,994 | +0.03(+0.05%) |
Jan 23, 2024 | 65.32 | 65.49 | 64.59 | 64.81 | 187,966 | -0.09(-0.14%) |
Jan 22, 2024 | 63.97 | 64.96 | 63.94 | 64.90 | 257,779 | +1.45(+2.29%) |
Jan 19, 2024 | 63.06 | 63.58 | 62.63 | 63.45 | 282,329 | +0.61(+0.97%) |
Jan 18, 2024 | 62.95 | 62.95 | 62.09 | 62.84 | 193,569 | +0.15(+0.24%) |
Jan 17, 2024 | 62.31 | 62.90 | 62.31 | 62.69 | 167,433 | -0.11(-0.18%) |
Jan 16, 2024 | 62.68 | 63.38 | 62.71 | 62.80 | 237,573 | -0.29(-0.46%) |
Jan 12, 2024 | 62.75 | 63.20 | 62.41 | 63.09 | 219,898 | +0.89(+1.43%) |
Jan 11, 2024 | 62.17 | 62.78 | 61.77 | 62.20 | 358,305 | -0.03(-0.05%) |
Jan 10, 2024 | 61.22 | 62.38 | 61.15 | 62.23 | 358,002 | +0.85(+1.38%) |
Jan 09, 2024 | 60.89 | 61.41 | 60.64 | 61.38 | 188,778 | -0.06(-0.10%) |
Jan 08, 2024 | 60.81 | 61.50 | 60.66 | 61.44 | 197,357 | +0.74(+1.22%) |
Jan 05, 2024 | 60.74 | 61.29 | 60.59 | 60.70 | 291,049 | -0.35(-0.57%) |
Jan 04, 2024 | 61.00 | 61.42 | 60.90 | 61.05 | 169,288 | +0.18(+0.30%) |
Jan 03, 2024 | 61.57 | 61.72 | 60.76 | 60.87 | 321,102 | -1.01(-1.63%) |
Jan 02, 2024 | 61.72 | 62.60 | 61.42 | 61.88 | 314,183 | -0.71(-1.13%) |
Dec 29, 2023 | 62.39 | 62.78 | 62.38 | 62.59 | 176,973 | -0.01(-0.02%) |
Dec 28, 2023 | 62.69 | 63.12 | 62.56 | 62.60 | 118,294 | -0.16(-0.25%) |
Dec 27, 2023 | 62.45 | 62.93 | 62.21 | 62.76 | 185,281 | +0.23(+0.37%) |
Dec 26, 2023 | 62.67 | 63.00 | 62.30 | 62.53 | 136,663 | -0.12(-0.19%) |
Dec 22, 2023 | 62.45 | 62.99 | 62.20 | 62.65 | 329,726 | +0.58(+0.93%) |
Dec 21, 2023 | 62.16 | 62.42 | 62.01 | 62.07 | 352,460 | +0.28(+0.45%) |
Dec 20, 2023 | 61.80 | 62.52 | 61.50 | 61.79 | 320,584 | -0.03(-0.05%) |
Dec 19, 2023 | 61.85 | 62.21 | 61.71 | 61.82 | 361,058 | +0.15(+0.24%) |
Dec 18, 2023 | 61.70 | 62.27 | 61.30 | 61.67 | 344,245 | +0.37(+0.60%) |
Dec 15, 2023 | 61.32 | 61.55 | 60.53 | 61.30 | 523,750 | +0.11(+0.18%) |
Dec 14, 2023 | 61.20 | 61.43 | 60.48 | 61.19 | 305,089 | +0.90(+1.49%) |
Dec 13, 2023 | 59.24 | 60.63 | 59.05 | 60.29 | 232,694 | +1.22(+2.07%) |
Dec 12, 2023 | 58.70 | 59.19 | 57.79 | 59.07 | 130,267 | +0.61(+1.04%) |
Dec 11, 2023 | 58.41 | 58.95 | 58.09 | 58.46 | 171,939 | +0.24(+0.41%) |
Dec 08, 2023 | 57.68 | 58.22 | 57.44 | 58.22 | 178,662 | +0.38(+0.66%) |
Dec 07, 2023 | 58.15 | 58.25 | 57.58 | 57.84 | 150,332 | -0.21(-0.36%) |
Dec 06, 2023 | 59.00 | 59.68 | 58.01 | 58.05 | 165,411 | -0.67(-1.14%) |
Dec 05, 2023 | 59.26 | 59.26 | 58.25 | 58.72 | 191,343 | -0.53(-0.89%) |
Dec 04, 2023 | 58.30 | 59.27 | 58.30 | 59.25 | 174,903 | +0.82(+1.40%) |