Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 59.52 | 61.70 | 58.51 | 61.51 | 420,019 | -0.15(-0.25%) |
Feb 28, 2024 | 63.30 | 64.28 | 61.65 | 61.66 | 40,701 | -2.96(-4.58%) |
Feb 27, 2024 | 64.42 | 64.86 | 64.39 | 64.62 | 46,123 | -0.24(-0.37%) |
Feb 26, 2024 | 64.75 | 65.00 | 64.66 | 64.86 | 40,282 | -0.41(-0.63%) |
Feb 23, 2024 | 65.87 | 65.87 | 65.00 | 65.27 | 48,019 | -1.08(-1.63%) |
Feb 22, 2024 | 66.31 | 66.49 | 66.15 | 66.35 | 41,398 | +0.01(+0.02%) |
Feb 21, 2024 | 66.24 | 66.53 | 66.11 | 66.34 | 44,711 | +0.06(+0.09%) |
Feb 20, 2024 | 66.13 | 66.44 | 66.05 | 66.28 | 44,072 | +0.96(+1.47%) |
Feb 16, 2024 | 65.06 | 65.36 | 64.77 | 65.32 | 84,276 | -0.94(-1.42%) |
Feb 15, 2024 | 65.74 | 66.38 | 65.69 | 66.26 | 40,957 | -0.73(-1.09%) |
Feb 14, 2024 | 66.48 | 66.99 | 66.45 | 66.99 | 46,107 | +0.64(+0.96%) |
Feb 13, 2024 | 66.78 | 67.06 | 66.16 | 66.35 | 52,566 | -1.69(-2.48%) |
Feb 12, 2024 | 68.00 | 68.42 | 68.00 | 68.04 | 23,200 | -0.46(-0.67%) |
Feb 09, 2024 | 68.73 | 68.73 | 68.15 | 68.50 | 56,456 | -0.95(-1.37%) |
Feb 08, 2024 | 69.39 | 69.45 | 69.08 | 69.45 | 25,573 | -0.21(-0.30%) |
Feb 07, 2024 | 69.30 | 69.73 | 69.18 | 69.66 | 35,202 | +0.71(+1.03%) |
Feb 06, 2024 | 68.57 | 69.16 | 68.57 | 68.95 | 30,884 | +0.20(+0.29%) |
Feb 05, 2024 | 69.16 | 69.16 | 68.38 | 68.75 | 33,043 | -0.91(-1.31%) |
Feb 02, 2024 | 70.00 | 70.00 | 69.49 | 69.66 | 117,380 | -0.46(-0.66%) |
Feb 01, 2024 | 70.53 | 70.54 | 69.73 | 70.12 | 88,318 | +0.11(+0.16%) |
Jan 31, 2024 | 71.09 | 71.17 | 69.92 | 70.01 | 429,134 | -0.87(-1.23%) |
Jan 30, 2024 | 71.27 | 71.50 | 70.67 | 70.88 | 72,992 | -0.53(-0.74%) |
Jan 29, 2024 | 70.89 | 71.41 | 70.72 | 71.41 | 32,025 | -0.46(-0.64%) |
Jan 26, 2024 | 72.11 | 72.17 | 71.79 | 71.87 | 20,304 | +0.77(+1.08%) |
Jan 25, 2024 | 70.87 | 71.26 | 70.75 | 71.11 | 17,443 | +0.67(+0.94%) |
Jan 24, 2024 | 70.94 | 70.94 | 70.38 | 70.44 | 24,098 | +0.58(+0.83%) |
Jan 23, 2024 | 69.73 | 69.86 | 69.25 | 69.86 | 40,415 | -1.54(-2.16%) |
Jan 22, 2024 | 71.30 | 71.42 | 71.05 | 71.40 | 26,199 | +0.59(+0.83%) |
Jan 19, 2024 | 69.92 | 70.81 | 69.92 | 70.81 | 29,199 | +0.98(+1.41%) |
Jan 18, 2024 | 69.42 | 69.86 | 69.42 | 69.83 | 80,944 | +1.09(+1.58%) |
Jan 17, 2024 | 68.42 | 68.74 | 68.14 | 68.74 | 28,342 | -0.55(-0.79%) |
Jan 16, 2024 | 68.91 | 69.57 | 68.91 | 69.29 | 40,464 | -1.16(-1.65%) |
Jan 12, 2024 | 70.62 | 70.92 | 70.45 | 70.45 | 22,827 | -0.04(-0.06%) |
Jan 11, 2024 | 70.09 | 70.49 | 69.75 | 70.49 | 29,329 | -0.67(-0.94%) |
Jan 10, 2024 | 69.94 | 71.16 | 69.83 | 71.16 | 24,844 | +1.90(+2.74%) |
Jan 09, 2024 | 69.75 | 69.96 | 69.26 | 69.26 | 24,742 | -0.69(-0.99%) |
Jan 08, 2024 | 69.75 | 70.07 | 69.63 | 69.95 | 23,545 | +0.30(+0.43%) |
Jan 05, 2024 | 69.19 | 69.82 | 69.19 | 69.65 | 33,356 | -0.14(-0.20%) |
Jan 04, 2024 | 69.23 | 70.12 | 69.23 | 69.79 | 60,663 | +0.21(+0.30%) |
Jan 03, 2024 | 69.36 | 70.01 | 69.28 | 69.58 | 37,501 | -0.81(-1.15%) |
Jan 02, 2024 | 70.58 | 70.86 | 70.32 | 70.39 | 32,167 | -1.69(-2.34%) |
Dec 29, 2023 | 72.22 | 72.22 | 71.72 | 72.08 | 18,870 | +0.37(+0.52%) |
Dec 28, 2023 | 72.30 | 72.30 | 71.55 | 71.71 | 36,861 | -0.59(-0.82%) |
Dec 27, 2023 | 72.02 | 72.34 | 71.94 | 72.30 | 31,556 | +0.56(+0.78%) |
Dec 26, 2023 | 71.55 | 72.17 | 71.55 | 71.74 | 30,528 | +0.18(+0.25%) |
Dec 22, 2023 | 71.79 | 71.80 | 71.35 | 71.56 | 30,490 | -0.07(-0.10%) |
Dec 21, 2023 | 71.30 | 71.65 | 70.98 | 71.63 | 25,020 | +0.97(+1.37%) |
Dec 20, 2023 | 71.51 | 71.80 | 70.65 | 70.66 | 31,722 | -1.66(-2.30%) |
Dec 19, 2023 | 71.83 | 72.32 | 71.75 | 72.32 | 31,077 | +1.02(+1.43%) |
Dec 18, 2023 | 71.72 | 71.72 | 71.07 | 71.30 | 34,164 | +0.42(+0.60%) |
Dec 15, 2023 | 70.66 | 71.25 | 70.66 | 70.88 | 29,032 | -0.58(-0.82%) |
Dec 14, 2023 | 71.59 | 71.85 | 71.22 | 71.46 | 37,744 | +0.46(+0.65%) |
Dec 13, 2023 | 70.22 | 71.09 | 69.62 | 71.00 | 30,283 | +0.11(+0.16%) |
Dec 12, 2023 | 70.78 | 70.89 | 70.56 | 70.89 | 24,975 | +0.66(+0.94%) |
Dec 11, 2023 | 70.22 | 70.38 | 70.07 | 70.23 | 33,285 | -0.42(-0.59%) |
Dec 08, 2023 | 70.39 | 70.71 | 70.25 | 70.65 | 37,534 | +1.26(+1.82%) |
Dec 07, 2023 | 69.37 | 69.69 | 69.15 | 69.39 | 36,164 | -0.05(-0.07%) |
Dec 06, 2023 | 69.86 | 70.11 | 69.44 | 69.44 | 28,627 | -0.10(-0.14%) |
Dec 05, 2023 | 69.68 | 69.97 | 69.37 | 69.54 | 32,537 | -0.33(-0.47%) |
Dec 04, 2023 | 69.74 | 69.92 | 69.32 | 69.87 | 53,594 | +0.17(+0.24%) |