Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 69.95 | 70.12 | 69.75 | 69.99 | 37,867 | +0.36(+0.52%) |
Feb 28, 2024 | 69.33 | 69.77 | 69.33 | 69.63 | 20,229 | +0.06(+0.09%) |
Feb 27, 2024 | 69.46 | 69.58 | 69.40 | 69.57 | 22,970 | +0.23(+0.33%) |
Feb 26, 2024 | 69.45 | 69.64 | 69.31 | 69.34 | 25,192 | -0.25(-0.36%) |
Feb 23, 2024 | 69.34 | 69.71 | 69.34 | 69.59 | 62,902 | +0.11(+0.16%) |
Feb 22, 2024 | 68.97 | 69.52 | 68.97 | 69.48 | 22,061 | +0.82(+1.19%) |
Feb 21, 2024 | 68.36 | 68.66 | 68.30 | 68.66 | 11,871 | +0.17(+0.25%) |
Feb 20, 2024 | 68.45 | 68.59 | 68.35 | 68.49 | 18,014 | -0.27(-0.39%) |
Feb 16, 2024 | 68.98 | 69.19 | 68.74 | 68.76 | 24,312 | -0.32(-0.46%) |
Feb 15, 2024 | 68.47 | 69.13 | 68.47 | 69.08 | 26,431 | +0.79(+1.15%) |
Feb 14, 2024 | 68.08 | 68.29 | 67.88 | 68.29 | 28,342 | +0.70(+1.04%) |
Feb 13, 2024 | 67.81 | 67.81 | 67.09 | 67.59 | 25,434 | -1.05(-1.53%) |
Feb 12, 2024 | 68.42 | 68.94 | 68.42 | 68.64 | 35,276 | +0.26(+0.38%) |
Feb 09, 2024 | 68.33 | 68.44 | 68.08 | 68.38 | 21,219 | +0.19(+0.28%) |
Feb 08, 2024 | 67.93 | 68.24 | 67.88 | 68.19 | 22,183 | +0.16(+0.23%) |
Feb 07, 2024 | 67.84 | 68.20 | 67.61 | 68.03 | 19,283 | +0.47(+0.70%) |
Feb 06, 2024 | 67.23 | 67.60 | 67.23 | 67.56 | 24,598 | +0.34(+0.51%) |
Feb 05, 2024 | 67.46 | 67.46 | 66.90 | 67.22 | 18,531 | -0.53(-0.78%) |
Feb 02, 2024 | 67.29 | 67.95 | 67.19 | 67.75 | 25,315 | +0.16(+0.24%) |
Feb 01, 2024 | 66.96 | 67.59 | 66.65 | 67.59 | 61,608 | +0.75(+1.12%) |
Jan 31, 2024 | 67.48 | 67.71 | 66.78 | 66.84 | 46,207 | -0.86(-1.27%) |
Jan 30, 2024 | 67.62 | 67.79 | 67.49 | 67.70 | 36,381 | +0.06(+0.09%) |
Jan 29, 2024 | 67.13 | 67.64 | 67.06 | 67.64 | 30,474 | +0.57(+0.85%) |
Jan 26, 2024 | 67.18 | 67.33 | 66.98 | 67.07 | 23,735 | -0.04(-0.06%) |
Jan 25, 2024 | 67.12 | 67.12 | 66.70 | 67.11 | 37,432 | +0.54(+0.81%) |
Jan 24, 2024 | 67.29 | 67.29 | 66.57 | 66.57 | 15,737 | -0.37(-0.56%) |
Jan 23, 2024 | 67.11 | 67.11 | 66.72 | 66.94 | 40,137 | +0.07(+0.11%) |
Jan 22, 2024 | 66.91 | 67.10 | 66.76 | 66.87 | 85,004 | +0.39(+0.59%) |
Jan 19, 2024 | 66.22 | 66.54 | 65.84 | 66.48 | 330,947 | +0.59(+0.90%) |
Jan 18, 2024 | 65.85 | 65.92 | 65.30 | 65.89 | 17,009 | +0.35(+0.53%) |
Jan 17, 2024 | 65.61 | 65.69 | 65.27 | 65.54 | 14,823 | -0.45(-0.68%) |
Jan 16, 2024 | 65.99 | 66.19 | 65.80 | 65.99 | 26,816 | -0.40(-0.60%) |
Jan 12, 2024 | 66.71 | 66.89 | 66.24 | 66.39 | 32,063 | -0.11(-0.17%) |
Jan 11, 2024 | 66.61 | 66.61 | 65.96 | 66.50 | 27,695 | -0.12(-0.18%) |
Jan 10, 2024 | 66.50 | 66.71 | 66.33 | 66.62 | 28,892 | +0.17(+0.26%) |
Jan 09, 2024 | 66.40 | 66.56 | 66.27 | 66.45 | 24,447 | -0.29(-0.43%) |
Jan 08, 2024 | 65.84 | 66.74 | 65.84 | 66.74 | 102,472 | +0.77(+1.17%) |
Jan 05, 2024 | 65.82 | 66.34 | 65.58 | 65.97 | 20,760 | +0.13(+0.20%) |
Jan 04, 2024 | 65.88 | 66.26 | 65.83 | 65.84 | 20,133 | -0.09(-0.14%) |
Jan 03, 2024 | 66.47 | 66.47 | 65.86 | 65.93 | 48,621 | -0.90(-1.35%) |
Jan 02, 2024 | 66.69 | 67.04 | 66.59 | 66.83 | 37,210 | -0.23(-0.34%) |
Dec 29, 2023 | 67.33 | 67.36 | 66.86 | 67.06 | 32,890 | -0.21(-0.31%) |
Dec 28, 2023 | 67.16 | 67.43 | 67.16 | 67.27 | 44,960 | +0.06(+0.09%) |
Dec 27, 2023 | 67.01 | 67.31 | 67.01 | 67.21 | 95,790 | +0.06(+0.09%) |
Dec 26, 2023 | 66.72 | 67.30 | 66.72 | 67.15 | 29,301 | -0.03(-0.05%) |
Dec 22, 2023 | 66.96 | 67.33 | 66.96 | 67.18 | 9,381 | +0.25(+0.37%) |
Dec 21, 2023 | 66.51 | 66.93 | 66.41 | 66.93 | 47,553 | +0.79(+1.19%) |
Dec 20, 2023 | 66.94 | 67.31 | 66.13 | 66.14 | 40,211 | -1.14(-1.69%) |
Dec 19, 2023 | 66.96 | 67.28 | 66.96 | 67.28 | 39,356 | +0.58(+0.87%) |
Dec 18, 2023 | 66.91 | 66.91 | 66.64 | 66.70 | 56,700 | +0.06(+0.09%) |
Dec 15, 2023 | 66.96 | 66.96 | 66.43 | 66.64 | 28,841 | -0.30(-0.45%) |
Dec 14, 2023 | 66.63 | 67.25 | 66.63 | 66.94 | 1,012,893 | +0.80(+1.21%) |
Dec 13, 2023 | 64.96 | 66.14 | 64.84 | 66.14 | 19,857 | +1.29(+1.99%) |
Dec 12, 2023 | 64.81 | 64.94 | 64.46 | 64.85 | 53,375 | +0.14(+0.21%) |
Dec 11, 2023 | 64.21 | 64.71 | 64.21 | 64.71 | 26,466 | +0.60(+0.94%) |
Dec 08, 2023 | 63.89 | 64.22 | 63.86 | 64.11 | 15,674 | +0.22(+0.34%) |
Dec 07, 2023 | 63.84 | 63.93 | 63.66 | 63.89 | 41,435 | +0.32(+0.50%) |
Dec 06, 2023 | 63.89 | 64.07 | 63.54 | 63.57 | 10,494 | -0.03(-0.05%) |
Dec 05, 2023 | 63.89 | 63.89 | 63.54 | 63.60 | 17,734 | -0.52(-0.81%) |
Dec 04, 2023 | 63.85 | 64.12 | 63.85 | 64.12 | 15,090 | -0.03(-0.04%) |