Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 69.01 | 69.03 | 68.16 | 68.16 | 99,282 | -0.64(-0.93%) |
Feb 28, 2024 | 69.01 | 69.01 | 68.61 | 68.80 | 137,751 | -0.42(-0.60%) |
Feb 27, 2024 | 69.07 | 69.44 | 68.87 | 69.22 | 168,037 | -0.03(-0.04%) |
Feb 26, 2024 | 69.42 | 69.62 | 69.13 | 69.25 | 119,008 | -0.17(-0.24%) |
Feb 23, 2024 | 69.28 | 69.63 | 69.25 | 69.42 | 88,106 | +0.27(+0.39%) |
Feb 22, 2024 | 68.60 | 69.29 | 68.36 | 69.15 | 125,225 | +0.78(+1.14%) |
Feb 21, 2024 | 68.12 | 68.38 | 67.81 | 68.37 | 103,897 | +0.16(+0.23%) |
Feb 20, 2024 | 68.58 | 68.69 | 68.08 | 68.21 | 91,513 | -0.33(-0.48%) |
Feb 16, 2024 | 68.36 | 69.01 | 68.24 | 68.54 | 115,825 | +0.23(+0.34%) |
Feb 15, 2024 | 67.92 | 68.41 | 67.81 | 68.31 | 113,854 | +0.50(+0.73%) |
Feb 14, 2024 | 67.43 | 67.81 | 67.33 | 67.81 | 102,282 | +0.68(+1.01%) |
Feb 13, 2024 | 67.32 | 67.81 | 66.78 | 67.14 | 145,479 | -0.81(-1.19%) |
Feb 12, 2024 | 67.61 | 67.94 | 67.42 | 67.94 | 130,073 | +0.25(+0.37%) |
Feb 09, 2024 | 67.71 | 67.79 | 67.52 | 67.69 | 132,673 | -0.02(-0.03%) |
Feb 08, 2024 | 67.68 | 67.71 | 67.36 | 67.71 | 133,167 | +0.00(+0.00%) |
Feb 07, 2024 | 67.74 | 68.02 | 67.67 | 67.71 | 125,015 | +0.05(+0.07%) |
Feb 06, 2024 | 67.30 | 67.67 | 67.06 | 67.67 | 128,635 | +0.80(+1.19%) |
Feb 05, 2024 | 66.76 | 67.17 | 66.52 | 66.87 | 222,577 | +0.20(+0.30%) |
Feb 02, 2024 | 66.76 | 67.00 | 66.34 | 66.67 | 145,292 | -0.16(-0.24%) |
Feb 01, 2024 | 66.16 | 66.83 | 65.77 | 66.83 | 149,914 | +0.86(+1.30%) |
Jan 31, 2024 | 66.54 | 66.58 | 65.93 | 65.97 | 203,094 | -0.18(-0.27%) |
Jan 30, 2024 | 66.12 | 66.27 | 65.85 | 66.15 | 218,131 | +0.01(+0.02%) |
Jan 29, 2024 | 65.61 | 66.14 | 65.53 | 66.14 | 131,050 | +0.61(+0.93%) |
Jan 26, 2024 | 65.60 | 65.71 | 65.49 | 65.53 | 115,161 | +0.33(+0.50%) |
Jan 25, 2024 | 65.15 | 65.27 | 64.67 | 65.20 | 183,868 | -0.13(-0.20%) |
Jan 24, 2024 | 66.04 | 66.25 | 65.31 | 65.33 | 110,459 | -0.56(-0.85%) |
Jan 23, 2024 | 65.99 | 65.99 | 65.52 | 65.89 | 196,389 | -0.03(-0.05%) |
Jan 22, 2024 | 65.64 | 66.11 | 65.55 | 65.92 | 133,008 | +0.36(+0.55%) |
Jan 19, 2024 | 65.56 | 65.72 | 65.18 | 65.56 | 124,109 | +0.06(+0.09%) |
Jan 18, 2024 | 65.15 | 65.55 | 64.74 | 65.50 | 268,070 | -0.06(-0.09%) |
Jan 17, 2024 | 65.51 | 65.81 | 65.34 | 65.56 | 100,152 | -0.20(-0.30%) |
Jan 16, 2024 | 65.87 | 65.98 | 65.60 | 65.76 | 121,360 | -0.34(-0.51%) |
Jan 12, 2024 | 66.12 | 66.48 | 65.98 | 66.10 | 80,892 | -0.21(-0.32%) |
Jan 11, 2024 | 66.26 | 66.36 | 65.90 | 66.31 | 89,949 | -0.10(-0.15%) |
Jan 10, 2024 | 66.23 | 66.46 | 65.91 | 66.41 | 142,274 | +0.24(+0.36%) |
Jan 09, 2024 | 66.00 | 66.71 | 65.97 | 66.17 | 266,636 | -0.04(-0.06%) |
Jan 08, 2024 | 65.43 | 66.21 | 65.27 | 66.21 | 149,448 | +0.77(+1.17%) |
Jan 05, 2024 | 65.28 | 65.66 | 65.10 | 65.44 | 113,918 | -0.04(-0.06%) |
Jan 04, 2024 | 65.27 | 65.79 | 65.27 | 65.48 | 234,973 | +0.32(+0.49%) |
Jan 03, 2024 | 65.50 | 65.67 | 65.06 | 65.16 | 239,261 | -0.28(-0.43%) |
Jan 02, 2024 | 64.15 | 65.58 | 64.15 | 65.44 | 202,338 | +0.98(+1.51%) |
Dec 29, 2023 | 64.54 | 64.64 | 64.26 | 64.47 | 177,818 | -0.04(-0.06%) |
Dec 28, 2023 | 64.40 | 64.73 | 64.40 | 64.51 | 186,903 | +0.09(+0.14%) |
Dec 27, 2023 | 64.03 | 64.42 | 64.03 | 64.42 | 169,364 | +0.34(+0.53%) |
Dec 26, 2023 | 63.79 | 64.20 | 63.77 | 64.08 | 101,585 | +0.21(+0.33%) |
Dec 22, 2023 | 63.57 | 64.02 | 63.56 | 63.87 | 129,437 | +0.45(+0.71%) |
Dec 21, 2023 | 62.84 | 63.43 | 62.84 | 63.42 | 154,763 | +0.89(+1.42%) |
Dec 20, 2023 | 63.50 | 63.56 | 62.53 | 62.53 | 135,731 | -1.06(-1.66%) |
Dec 19, 2023 | 63.07 | 63.61 | 63.07 | 63.59 | 162,271 | +0.59(+0.93%) |
Dec 18, 2023 | 63.04 | 63.21 | 62.93 | 63.00 | 197,471 | +0.02(+0.03%) |
Dec 15, 2023 | 63.42 | 63.42 | 62.79 | 62.98 | 178,670 | -0.52(-0.83%) |
Dec 14, 2023 | 64.01 | 64.03 | 63.28 | 63.51 | 167,393 | -0.18(-0.28%) |
Dec 13, 2023 | 62.22 | 63.68 | 62.10 | 63.68 | 242,160 | +1.27(+2.04%) |
Dec 12, 2023 | 62.10 | 62.47 | 61.82 | 62.41 | 155,808 | +0.38(+0.61%) |
Dec 11, 2023 | 61.84 | 62.15 | 61.67 | 62.04 | 234,968 | +0.36(+0.58%) |
Dec 08, 2023 | 61.58 | 61.81 | 61.33 | 61.68 | 113,355 | +0.04(+0.06%) |
Dec 07, 2023 | 61.60 | 61.73 | 61.31 | 61.64 | 113,824 | +0.00(+0.00%) |
Dec 06, 2023 | 61.60 | 61.87 | 61.55 | 61.64 | 190,321 | +0.06(+0.10%) |
Dec 05, 2023 | 61.52 | 61.64 | 61.24 | 61.58 | 80,854 | -0.11(-0.18%) |
Dec 04, 2023 | 61.26 | 61.78 | 61.26 | 61.69 | 151,926 | +0.16(+0.26%) |