Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 67.93 | 69.40 | 67.89 | 68.87 | 6,607,161 | -0.44(-0.63%) |
Feb 28, 2024 | 68.48 | 69.41 | 68.43 | 69.31 | 2,368,189 | +0.41(+0.59%) |
Feb 27, 2024 | 69.42 | 69.59 | 68.58 | 68.90 | 2,961,144 | -0.31(-0.44%) |
Feb 26, 2024 | 68.98 | 69.67 | 68.86 | 69.21 | 2,294,091 | -0.05(-0.07%) |
Feb 23, 2024 | 69.55 | 69.83 | 69.24 | 69.25 | 1,984,317 | +0.03(+0.04%) |
Feb 22, 2024 | 68.41 | 69.44 | 68.41 | 69.23 | 2,331,354 | +0.86(+1.26%) |
Feb 21, 2024 | 67.36 | 68.50 | 67.09 | 68.36 | 3,861,239 | +1.08(+1.60%) |
Feb 20, 2024 | 67.39 | 67.84 | 67.02 | 67.28 | 2,804,612 | -0.48(-0.70%) |
Feb 16, 2024 | 67.85 | 68.48 | 67.68 | 67.76 | 2,787,147 | +0.00(+0.00%) |
Feb 15, 2024 | 67.12 | 68.29 | 67.06 | 67.76 | 2,454,453 | +0.79(+1.18%) |
Feb 14, 2024 | 66.75 | 67.04 | 65.92 | 66.97 | 3,024,683 | +0.80(+1.21%) |
Feb 13, 2024 | 66.75 | 67.19 | 65.43 | 66.17 | 3,580,197 | -1.61(-2.38%) |
Feb 12, 2024 | 67.04 | 68.23 | 67.04 | 67.78 | 2,972,072 | +0.78(+1.17%) |
Feb 09, 2024 | 66.30 | 67.05 | 65.90 | 67.00 | 3,322,149 | +0.57(+0.86%) |
Feb 08, 2024 | 65.83 | 66.47 | 65.27 | 66.42 | 3,014,248 | +0.61(+0.93%) |
Feb 07, 2024 | 65.43 | 66.32 | 65.08 | 65.81 | 4,124,301 | +0.73(+1.13%) |
Feb 06, 2024 | 63.78 | 65.35 | 62.98 | 65.08 | 8,256,688 | +4.48(+7.40%) |
Feb 05, 2024 | 60.78 | 61.41 | 60.58 | 60.59 | 7,220,356 | -1.14(-1.84%) |
Feb 02, 2024 | 60.69 | 61.96 | 60.52 | 61.73 | 4,519,710 | +0.40(+0.65%) |
Feb 01, 2024 | 61.56 | 61.70 | 60.67 | 61.34 | 3,680,773 | +0.16(+0.26%) |
Jan 31, 2024 | 62.38 | 62.52 | 61.10 | 61.18 | 4,309,729 | -1.14(-1.83%) |
Jan 30, 2024 | 62.68 | 63.25 | 62.25 | 62.32 | 4,115,933 | -0.55(-0.88%) |
Jan 29, 2024 | 63.63 | 63.65 | 62.66 | 62.87 | 4,936,564 | -1.15(-1.79%) |
Jan 26, 2024 | 63.97 | 64.65 | 63.69 | 64.02 | 4,642,174 | +0.55(+0.87%) |
Jan 25, 2024 | 63.94 | 64.37 | 62.88 | 63.46 | 7,069,563 | -0.09(-0.14%) |
Jan 24, 2024 | 63.80 | 65.83 | 63.28 | 63.55 | 20,929,180 | -10.38(-14.04%) |
Jan 23, 2024 | 73.92 | 74.04 | 73.34 | 73.94 | 2,003,478 | +0.30(+0.40%) |
Jan 22, 2024 | 72.91 | 73.90 | 72.87 | 73.64 | 2,052,363 | +0.70(+0.96%) |
Jan 19, 2024 | 72.59 | 73.12 | 72.13 | 72.94 | 3,490,464 | +0.34(+0.46%) |
Jan 18, 2024 | 72.62 | 72.80 | 72.13 | 72.60 | 2,444,495 | +0.26(+0.36%) |
Jan 17, 2024 | 72.11 | 72.73 | 71.99 | 72.34 | 3,363,873 | -0.63(-0.87%) |
Jan 16, 2024 | 73.52 | 73.73 | 72.46 | 72.98 | 4,412,347 | -1.79(-2.40%) |
Jan 12, 2024 | 75.56 | 75.56 | 74.44 | 74.77 | 1,810,552 | -0.23(-0.30%) |
Jan 11, 2024 | 75.39 | 75.39 | 74.57 | 75.00 | 2,822,987 | -0.42(-0.55%) |
Jan 10, 2024 | 75.14 | 75.66 | 74.99 | 75.41 | 2,269,916 | -0.13(-0.17%) |
Jan 09, 2024 | 75.15 | 75.72 | 75.14 | 75.54 | 2,261,984 | -0.36(-0.47%) |
Jan 08, 2024 | 75.22 | 75.98 | 75.22 | 75.90 | 2,133,190 | -0.02(-0.03%) |
Jan 05, 2024 | 75.56 | 76.37 | 75.55 | 75.92 | 2,189,899 | +0.13(+0.17%) |
Jan 04, 2024 | 76.07 | 76.56 | 75.66 | 75.79 | 2,769,892 | -0.46(-0.60%) |
Jan 03, 2024 | 76.16 | 76.76 | 75.55 | 76.24 | 2,916,297 | -0.49(-0.63%) |
Jan 02, 2024 | 75.72 | 76.96 | 75.72 | 76.73 | 2,595,766 | +0.57(+0.75%) |
Dec 29, 2023 | 76.08 | 76.34 | 75.77 | 76.15 | 1,740,639 | -0.11(-0.14%) |
Dec 28, 2023 | 76.10 | 76.63 | 76.04 | 76.26 | 1,877,230 | +0.11(+0.14%) |
Dec 27, 2023 | 75.53 | 76.17 | 75.53 | 76.15 | 2,038,460 | +0.42(+0.55%) |
Dec 26, 2023 | 74.86 | 76.09 | 74.82 | 75.74 | 2,545,136 | +0.97(+1.30%) |
Dec 22, 2023 | 73.97 | 75.42 | 73.90 | 74.77 | 3,189,018 | +1.16(+1.57%) |
Dec 21, 2023 | 73.03 | 73.64 | 72.96 | 73.61 | 2,046,041 | +1.08(+1.49%) |
Dec 20, 2023 | 73.20 | 73.51 | 72.49 | 72.53 | 3,762,959 | -0.84(-1.15%) |
Dec 19, 2023 | 73.12 | 73.56 | 72.76 | 73.37 | 3,265,960 | +0.52(+0.72%) |
Dec 18, 2023 | 72.90 | 73.14 | 72.29 | 72.85 | 3,818,019 | +0.36(+0.49%) |
Dec 15, 2023 | 72.91 | 73.11 | 72.09 | 72.49 | 8,761,249 | -0.19(-0.26%) |
Dec 14, 2023 | 71.69 | 73.01 | 71.68 | 72.68 | 4,995,337 | +1.51(+2.13%) |
Dec 13, 2023 | 69.91 | 71.32 | 69.75 | 71.17 | 3,791,915 | +0.97(+1.38%) |
Dec 12, 2023 | 70.60 | 70.60 | 69.97 | 70.20 | 2,392,916 | -0.47(-0.66%) |
Dec 11, 2023 | 69.98 | 70.93 | 69.80 | 70.66 | 2,872,756 | +0.49(+0.69%) |
Dec 08, 2023 | 70.13 | 70.71 | 70.00 | 70.18 | 2,347,687 | +0.17(+0.24%) |
Dec 07, 2023 | 70.21 | 70.73 | 69.82 | 70.01 | 2,941,656 | +0.09(+0.13%) |
Dec 06, 2023 | 70.47 | 70.89 | 69.79 | 69.92 | 2,715,242 | -0.25(-0.35%) |
Dec 05, 2023 | 70.49 | 70.80 | 69.73 | 70.17 | 3,164,456 | -0.87(-1.23%) |
Dec 04, 2023 | 71.04 | 71.43 | 70.19 | 71.04 | 4,500,642 | -0.64(-0.90%) |