Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 65.05 | 65.85 | 63.86 | 64.87 | 247,891 | +0.60(+0.93%) |
Feb 28, 2024 | 63.35 | 64.89 | 63.35 | 64.27 | 205,781 | -0.17(-0.26%) |
Feb 27, 2024 | 63.00 | 69.23 | 62.46 | 64.44 | 386,426 | -3.72(-5.46%) |
Feb 26, 2024 | 68.25 | 68.70 | 67.61 | 68.16 | 133,116 | -0.69(-1.00%) |
Feb 23, 2024 | 68.79 | 69.72 | 67.81 | 68.85 | 95,902 | -0.25(-0.36%) |
Feb 22, 2024 | 68.00 | 69.54 | 67.95 | 69.10 | 140,695 | +1.84(+2.74%) |
Feb 21, 2024 | 68.58 | 68.58 | 66.51 | 67.26 | 132,961 | -1.78(-2.58%) |
Feb 20, 2024 | 69.20 | 69.78 | 68.81 | 69.04 | 124,562 | -1.29(-1.83%) |
Feb 16, 2024 | 70.66 | 71.20 | 69.67 | 70.33 | 101,328 | -0.93(-1.31%) |
Feb 15, 2024 | 70.72 | 71.71 | 69.86 | 71.26 | 141,934 | +1.31(+1.87%) |
Feb 14, 2024 | 68.91 | 70.24 | 68.43 | 69.95 | 144,136 | +2.20(+3.25%) |
Feb 13, 2024 | 69.86 | 70.53 | 67.22 | 67.75 | 212,926 | -4.82(-6.64%) |
Feb 12, 2024 | 71.77 | 72.86 | 71.70 | 72.57 | 145,168 | +0.83(+1.16%) |
Feb 09, 2024 | 70.55 | 71.84 | 70.55 | 71.74 | 153,836 | +1.65(+2.35%) |
Feb 08, 2024 | 69.10 | 70.53 | 69.10 | 70.09 | 111,161 | +0.97(+1.40%) |
Feb 07, 2024 | 70.17 | 70.17 | 68.86 | 69.12 | 124,135 | -0.75(-1.07%) |
Feb 06, 2024 | 69.10 | 69.97 | 68.83 | 69.87 | 86,320 | +0.77(+1.11%) |
Feb 05, 2024 | 69.11 | 69.75 | 68.86 | 69.10 | 118,021 | -0.95(-1.36%) |
Feb 02, 2024 | 69.76 | 70.83 | 68.59 | 70.05 | 130,209 | -0.36(-0.51%) |
Feb 01, 2024 | 68.45 | 70.48 | 67.99 | 70.41 | 165,815 | +2.28(+3.35%) |
Jan 31, 2024 | 69.55 | 70.60 | 68.01 | 68.13 | 163,821 | -1.84(-2.63%) |
Jan 30, 2024 | 71.02 | 71.31 | 69.71 | 69.97 | 109,329 | -1.47(-2.06%) |
Jan 29, 2024 | 69.82 | 71.53 | 69.75 | 71.44 | 112,273 | +1.52(+2.17%) |
Jan 26, 2024 | 70.93 | 71.54 | 69.90 | 69.92 | 98,051 | -0.83(-1.17%) |
Jan 25, 2024 | 72.68 | 72.90 | 70.64 | 70.75 | 103,018 | -0.81(-1.13%) |
Jan 24, 2024 | 73.50 | 73.50 | 71.34 | 71.56 | 144,477 | -1.10(-1.51%) |
Jan 23, 2024 | 72.42 | 73.58 | 70.72 | 72.66 | 160,344 | +0.94(+1.31%) |
Jan 22, 2024 | 70.68 | 73.47 | 70.61 | 71.72 | 442,751 | +1.15(+1.63%) |
Jan 19, 2024 | 68.21 | 70.70 | 67.61 | 70.57 | 257,704 | +2.54(+3.73%) |
Jan 18, 2024 | 66.59 | 68.06 | 66.08 | 68.03 | 179,619 | +2.03(+3.08%) |
Jan 17, 2024 | 65.48 | 66.21 | 64.69 | 66.00 | 120,971 | -0.49(-0.74%) |
Jan 16, 2024 | 66.09 | 67.15 | 66.09 | 66.49 | 161,323 | -0.29(-0.43%) |
Jan 12, 2024 | 65.16 | 66.89 | 65.10 | 66.78 | 182,489 | +2.19(+3.39%) |
Jan 11, 2024 | 63.72 | 65.56 | 63.20 | 64.59 | 183,852 | +1.07(+1.68%) |
Jan 10, 2024 | 63.53 | 63.91 | 62.84 | 63.52 | 111,095 | -0.38(-0.59%) |
Jan 09, 2024 | 62.52 | 64.14 | 62.52 | 63.90 | 181,528 | +0.19(+0.30%) |
Jan 08, 2024 | 61.08 | 63.85 | 61.08 | 63.71 | 289,529 | +2.84(+4.67%) |
Jan 05, 2024 | 60.44 | 61.70 | 60.29 | 60.87 | 255,422 | -0.21(-0.34%) |
Jan 04, 2024 | 62.01 | 62.25 | 61.02 | 61.08 | 213,519 | -0.78(-1.26%) |
Jan 03, 2024 | 64.02 | 64.02 | 61.66 | 61.86 | 287,092 | -2.60(-4.03%) |
Jan 02, 2024 | 65.53 | 65.72 | 63.93 | 64.46 | 157,753 | -1.36(-2.07%) |
Dec 29, 2023 | 67.10 | 67.33 | 65.54 | 65.82 | 122,639 | -1.55(-2.30%) |
Dec 28, 2023 | 67.29 | 67.70 | 66.74 | 67.37 | 106,036 | +0.00(+0.00%) |
Dec 27, 2023 | 68.05 | 68.05 | 66.81 | 67.37 | 89,945 | -0.54(-0.80%) |
Dec 26, 2023 | 67.56 | 68.15 | 67.15 | 67.91 | 79,059 | +0.33(+0.49%) |
Dec 22, 2023 | 67.02 | 67.90 | 66.71 | 67.58 | 108,082 | +0.67(+1.00%) |
Dec 21, 2023 | 66.78 | 67.35 | 65.91 | 66.91 | 180,923 | +0.74(+1.12%) |
Dec 20, 2023 | 68.00 | 68.78 | 66.02 | 66.17 | 208,287 | -2.05(-3.00%) |
Dec 19, 2023 | 66.92 | 68.73 | 66.92 | 68.22 | 195,622 | +1.47(+2.20%) |
Dec 18, 2023 | 67.06 | 67.52 | 66.07 | 66.75 | 156,720 | -0.31(-0.46%) |
Dec 15, 2023 | 67.95 | 68.90 | 66.51 | 67.06 | 439,914 | -0.36(-0.53%) |
Dec 14, 2023 | 68.85 | 70.17 | 66.61 | 67.42 | 263,002 | -1.09(-1.59%) |
Dec 13, 2023 | 65.20 | 68.60 | 63.65 | 68.51 | 277,085 | +3.27(+5.01%) |
Dec 12, 2023 | 64.30 | 65.58 | 63.52 | 65.24 | 104,894 | +0.74(+1.15%) |
Dec 11, 2023 | 64.11 | 64.89 | 64.11 | 64.50 | 140,118 | +0.05(+0.08%) |
Dec 08, 2023 | 63.13 | 64.58 | 63.07 | 64.45 | 126,511 | +0.89(+1.40%) |
Dec 07, 2023 | 63.67 | 63.95 | 62.43 | 63.56 | 136,591 | -0.15(-0.24%) |
Dec 06, 2023 | 64.52 | 65.36 | 63.56 | 63.71 | 183,210 | -0.49(-0.76%) |
Dec 05, 2023 | 64.89 | 64.90 | 63.54 | 64.20 | 152,214 | -1.14(-1.74%) |
Dec 04, 2023 | 63.46 | 65.35 | 63.03 | 65.34 | 266,706 | +1.46(+2.29%) |