Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 68.91 | 69.08 | 68.50 | 68.76 | 61,887 | +0.18(+0.26%) |
Feb 28, 2024 | 68.02 | 68.70 | 68.00 | 68.58 | 45,346 | +0.38(+0.56%) |
Feb 27, 2024 | 68.20 | 68.29 | 67.92 | 68.20 | 55,363 | +0.15(+0.22%) |
Feb 26, 2024 | 68.08 | 68.29 | 67.97 | 68.05 | 96,087 | -0.17(-0.25%) |
Feb 23, 2024 | 67.93 | 68.31 | 67.72 | 68.22 | 123,616 | +0.61(+0.90%) |
Feb 22, 2024 | 67.10 | 67.69 | 67.10 | 67.61 | 62,421 | +1.00(+1.50%) |
Feb 21, 2024 | 66.22 | 66.65 | 66.20 | 66.61 | 77,143 | +0.23(+0.35%) |
Feb 20, 2024 | 66.10 | 66.44 | 66.04 | 66.38 | 49,910 | -0.19(-0.29%) |
Feb 16, 2024 | 66.84 | 67.12 | 66.53 | 66.57 | 39,050 | -0.51(-0.76%) |
Feb 15, 2024 | 66.87 | 67.08 | 66.63 | 67.08 | 26,244 | +0.64(+0.96%) |
Feb 14, 2024 | 65.99 | 66.55 | 65.82 | 66.44 | 149,354 | +0.98(+1.50%) |
Feb 13, 2024 | 65.72 | 65.90 | 65.01 | 65.46 | 71,465 | -1.63(-2.43%) |
Feb 12, 2024 | 66.70 | 67.31 | 66.70 | 67.09 | 46,049 | +0.45(+0.67%) |
Feb 09, 2024 | 66.33 | 66.73 | 66.21 | 66.64 | 149,359 | +0.35(+0.53%) |
Feb 08, 2024 | 66.08 | 66.32 | 65.92 | 66.29 | 111,627 | +0.15(+0.23%) |
Feb 07, 2024 | 65.95 | 66.44 | 65.77 | 66.14 | 56,723 | +0.43(+0.65%) |
Feb 06, 2024 | 65.34 | 65.73 | 65.13 | 65.71 | 84,388 | +0.45(+0.69%) |
Feb 05, 2024 | 65.54 | 65.56 | 64.82 | 65.26 | 120,812 | -0.77(-1.16%) |
Feb 02, 2024 | 65.22 | 66.30 | 65.14 | 66.03 | 51,793 | +0.42(+0.64%) |
Feb 01, 2024 | 64.83 | 65.64 | 64.45 | 65.61 | 160,915 | +1.18(+1.83%) |
Jan 31, 2024 | 65.30 | 65.44 | 64.40 | 64.43 | 66,799 | -0.98(-1.50%) |
Jan 30, 2024 | 65.04 | 65.57 | 65.04 | 65.41 | 74,441 | +0.11(+0.17%) |
Jan 29, 2024 | 64.72 | 65.32 | 64.57 | 65.30 | 116,144 | +0.59(+0.91%) |
Jan 26, 2024 | 64.66 | 65.08 | 64.57 | 64.71 | 49,454 | +0.22(+0.34%) |
Jan 25, 2024 | 64.28 | 64.57 | 64.17 | 64.49 | 58,712 | +0.73(+1.14%) |
Jan 24, 2024 | 64.73 | 64.73 | 63.75 | 63.77 | 91,435 | -0.49(-0.76%) |
Jan 23, 2024 | 64.73 | 64.73 | 64.07 | 64.25 | 74,869 | -0.34(-0.53%) |
Jan 22, 2024 | 64.03 | 64.65 | 64.03 | 64.59 | 49,883 | +0.82(+1.28%) |
Jan 19, 2024 | 63.39 | 63.90 | 62.99 | 63.78 | 62,892 | +0.47(+0.74%) |
Jan 18, 2024 | 62.92 | 63.33 | 62.66 | 63.31 | 65,487 | +0.73(+1.17%) |
Jan 17, 2024 | 62.54 | 62.84 | 62.46 | 62.58 | 64,584 | -0.48(-0.76%) |
Jan 16, 2024 | 63.04 | 63.10 | 62.66 | 63.06 | 42,610 | -0.43(-0.68%) |
Jan 12, 2024 | 63.95 | 64.09 | 63.30 | 63.49 | 445,276 | -0.11(-0.17%) |
Jan 11, 2024 | 63.70 | 63.70 | 62.99 | 63.60 | 71,552 | -0.08(-0.13%) |
Jan 10, 2024 | 63.41 | 63.79 | 63.38 | 63.68 | 121,563 | +0.16(+0.26%) |
Jan 09, 2024 | 63.28 | 63.57 | 63.16 | 63.52 | 66,788 | -0.27(-0.42%) |
Jan 08, 2024 | 63.03 | 63.83 | 62.94 | 63.79 | 75,551 | +0.56(+0.88%) |
Jan 05, 2024 | 62.74 | 63.43 | 62.74 | 63.23 | 146,817 | +0.35(+0.56%) |
Jan 04, 2024 | 62.86 | 63.19 | 62.83 | 62.88 | 47,782 | -0.04(-0.06%) |
Jan 03, 2024 | 63.69 | 63.69 | 62.88 | 62.92 | 133,739 | -1.28(-1.99%) |
Jan 02, 2024 | 64.41 | 64.75 | 63.98 | 64.19 | 217,509 | -0.60(-0.92%) |
Dec 29, 2023 | 65.01 | 65.13 | 64.61 | 64.79 | 44,791 | -0.30(-0.46%) |
Dec 28, 2023 | 64.95 | 65.18 | 64.91 | 65.09 | 37,049 | +0.02(+0.03%) |
Dec 27, 2023 | 65.16 | 65.29 | 64.94 | 65.07 | 68,373 | +0.00(+0.00%) |
Dec 26, 2023 | 64.84 | 65.23 | 64.77 | 65.07 | 48,041 | +0.34(+0.52%) |
Dec 22, 2023 | 64.56 | 64.91 | 64.47 | 64.73 | 66,430 | +0.34(+0.54%) |
Dec 21, 2023 | 64.04 | 64.42 | 63.92 | 64.39 | 104,655 | +0.78(+1.22%) |
Dec 20, 2023 | 64.20 | 64.77 | 63.60 | 63.61 | 73,914 | -0.89(-1.37%) |
Dec 19, 2023 | 64.02 | 64.52 | 64.02 | 64.50 | 47,901 | +0.69(+1.08%) |
Dec 18, 2023 | 64.20 | 64.20 | 63.65 | 63.81 | 37,907 | -0.11(-0.17%) |
Dec 15, 2023 | 64.20 | 64.39 | 63.78 | 63.92 | 148,492 | -0.22(-0.34%) |
Dec 14, 2023 | 63.04 | 64.27 | 63.04 | 64.14 | 118,924 | +1.53(+2.45%) |
Dec 13, 2023 | 61.59 | 62.73 | 61.14 | 62.61 | 225,628 | +1.09(+1.76%) |
Dec 12, 2023 | 61.48 | 61.78 | 61.26 | 61.52 | 44,324 | +0.04(+0.06%) |
Dec 11, 2023 | 61.01 | 61.49 | 61.01 | 61.48 | 45,678 | +0.53(+0.87%) |
Dec 08, 2023 | 60.60 | 61.21 | 60.60 | 60.95 | 104,389 | +0.34(+0.56%) |
Dec 07, 2023 | 60.37 | 60.65 | 60.24 | 60.62 | 93,504 | +0.30(+0.50%) |
Dec 06, 2023 | 60.50 | 60.99 | 60.29 | 60.32 | 125,206 | +0.14(+0.23%) |
Dec 05, 2023 | 60.47 | 60.56 | 60.10 | 60.18 | 77,253 | -0.62(-1.02%) |
Dec 04, 2023 | 60.25 | 60.89 | 60.25 | 60.80 | 82,648 | +0.24(+0.40%) |