Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 66.56 | 69.38 | 66.54 | 68.67 | 409,609 | +3.53(+5.42%) |
Feb 28, 2024 | 66.09 | 68.23 | 63.08 | 65.14 | 231,528 | -1.11(-1.68%) |
Feb 27, 2024 | 64.67 | 67.11 | 63.53 | 66.25 | 472,144 | +1.59(+2.46%) |
Feb 26, 2024 | 64.30 | 66.83 | 63.91 | 64.66 | 267,301 | -0.34(-0.52%) |
Feb 23, 2024 | 64.98 | 65.92 | 64.37 | 65.00 | 233,471 | +0.02(+0.03%) |
Feb 22, 2024 | 65.32 | 67.73 | 64.51 | 64.98 | 339,390 | +0.12(+0.19%) |
Feb 21, 2024 | 65.92 | 66.34 | 62.07 | 64.86 | 286,209 | -1.56(-2.35%) |
Feb 20, 2024 | 66.30 | 67.80 | 64.84 | 66.42 | 138,434 | +0.50(+0.76%) |
Feb 16, 2024 | 65.18 | 67.54 | 64.89 | 65.92 | 171,933 | -0.02(-0.04%) |
Feb 15, 2024 | 68.15 | 68.29 | 65.78 | 65.94 | 171,004 | -1.72(-2.53%) |
Feb 14, 2024 | 67.49 | 68.81 | 66.48 | 67.66 | 137,969 | +1.22(+1.84%) |
Feb 13, 2024 | 67.50 | 67.89 | 65.64 | 66.44 | 185,132 | -2.59(-3.75%) |
Feb 12, 2024 | 68.59 | 69.45 | 67.80 | 69.03 | 198,028 | +0.74(+1.08%) |
Feb 09, 2024 | 67.28 | 68.41 | 66.68 | 68.29 | 115,476 | +1.56(+2.34%) |
Feb 08, 2024 | 65.70 | 67.09 | 65.47 | 66.73 | 101,145 | +1.48(+2.27%) |
Feb 07, 2024 | 66.48 | 66.87 | 64.67 | 65.25 | 121,827 | -1.17(-1.76%) |
Feb 06, 2024 | 70.13 | 70.21 | 65.24 | 66.42 | 339,108 | -3.66(-5.22%) |
Feb 05, 2024 | 66.60 | 70.27 | 66.45 | 70.08 | 149,636 | +2.58(+3.82%) |
Feb 02, 2024 | 67.29 | 67.66 | 65.19 | 67.50 | 100,767 | -0.18(-0.27%) |
Feb 01, 2024 | 66.19 | 67.99 | 64.74 | 67.68 | 194,297 | +1.93(+2.94%) |
Jan 31, 2024 | 64.49 | 67.10 | 64.48 | 65.75 | 188,171 | +1.07(+1.65%) |
Jan 30, 2024 | 65.49 | 65.84 | 62.98 | 64.68 | 130,297 | -0.53(-0.81%) |
Jan 29, 2024 | 64.74 | 65.59 | 63.07 | 65.21 | 178,593 | +0.79(+1.23%) |
Jan 26, 2024 | 63.37 | 64.71 | 61.99 | 64.42 | 164,995 | +1.12(+1.77%) |
Jan 25, 2024 | 62.33 | 64.06 | 61.88 | 63.30 | 173,037 | +1.34(+2.16%) |
Jan 24, 2024 | 66.45 | 66.79 | 61.95 | 61.96 | 174,018 | -4.01(-6.08%) |
Jan 23, 2024 | 68.50 | 69.00 | 65.00 | 65.97 | 970,642 | -2.22(-3.26%) |
Jan 22, 2024 | 65.84 | 68.32 | 64.76 | 68.19 | 271,183 | +3.48(+5.39%) |
Jan 19, 2024 | 62.81 | 64.78 | 61.37 | 64.70 | 154,544 | +2.63(+4.25%) |
Jan 18, 2024 | 65.41 | 66.09 | 60.80 | 62.07 | 153,849 | -2.93(-4.51%) |
Jan 17, 2024 | 62.00 | 66.14 | 61.39 | 65.00 | 493,892 | +2.53(+4.05%) |
Jan 16, 2024 | 62.05 | 63.54 | 60.56 | 62.47 | 173,068 | -0.24(-0.38%) |
Jan 12, 2024 | 62.44 | 64.79 | 61.55 | 62.71 | 135,827 | +0.71(+1.15%) |
Jan 11, 2024 | 63.04 | 63.04 | 59.74 | 62.00 | 227,755 | -1.90(-2.97%) |
Jan 10, 2024 | 64.45 | 66.48 | 63.40 | 63.90 | 374,288 | -0.52(-0.81%) |
Jan 09, 2024 | 62.26 | 65.24 | 61.94 | 64.42 | 256,098 | +2.44(+3.94%) |
Jan 08, 2024 | 57.61 | 62.19 | 56.86 | 61.98 | 363,647 | +4.06(+7.01%) |
Jan 05, 2024 | 60.64 | 60.86 | 57.85 | 57.92 | 263,550 | -3.07(-5.03%) |
Jan 04, 2024 | 59.98 | 61.53 | 58.90 | 60.99 | 184,354 | +1.49(+2.50%) |
Jan 03, 2024 | 59.93 | 61.38 | 59.20 | 59.50 | 315,715 | -0.23(-0.39%) |
Jan 02, 2024 | 57.23 | 60.49 | 55.75 | 59.73 | 387,357 | +1.97(+3.41%) |
Dec 29, 2023 | 57.03 | 58.88 | 56.31 | 57.76 | 434,038 | +0.78(+1.37%) |
Dec 28, 2023 | 57.93 | 58.33 | 56.17 | 56.98 | 262,313 | -0.95(-1.64%) |
Dec 27, 2023 | 61.17 | 62.01 | 57.29 | 57.93 | 329,714 | -3.07(-5.03%) |
Dec 26, 2023 | 58.76 | 62.02 | 58.76 | 61.00 | 309,898 | +2.90(+4.99%) |
Dec 22, 2023 | 58.65 | 60.00 | 57.73 | 58.10 | 150,068 | -0.18(-0.31%) |
Dec 21, 2023 | 57.59 | 59.10 | 57.59 | 58.28 | 189,786 | +1.28(+2.25%) |
Dec 20, 2023 | 58.71 | 60.42 | 56.73 | 57.00 | 294,291 | -1.70(-2.90%) |
Dec 19, 2023 | 56.99 | 59.40 | 56.99 | 58.70 | 306,968 | +0.17(+0.29%) |
Dec 18, 2023 | 58.48 | 59.62 | 58.30 | 58.53 | 217,971 | -0.19(-0.32%) |
Dec 15, 2023 | 58.68 | 59.22 | 56.78 | 58.72 | 734,719 | +0.47(+0.81%) |
Dec 14, 2023 | 60.17 | 60.18 | 56.51 | 58.25 | 653,492 | -0.88(-1.49%) |
Dec 13, 2023 | 59.50 | 60.50 | 57.41 | 59.13 | 402,038 | -0.70(-1.17%) |
Dec 12, 2023 | 62.81 | 66.61 | 58.35 | 59.83 | 783,152 | -1.21(-1.98%) |
Dec 11, 2023 | 61.42 | 61.42 | 59.52 | 61.04 | 322,662 | +0.03(+0.05%) |
Dec 08, 2023 | 57.17 | 63.25 | 57.06 | 61.01 | 365,509 | +3.44(+5.98%) |
Dec 07, 2023 | 55.86 | 58.98 | 54.51 | 57.57 | 395,845 | +2.23(+4.03%) |
Dec 06, 2023 | 56.62 | 56.70 | 53.93 | 55.34 | 179,921 | -1.30(-2.30%) |
Dec 05, 2023 | 54.93 | 57.24 | 54.67 | 56.64 | 161,096 | +1.04(+1.87%) |
Dec 04, 2023 | 55.58 | 55.94 | 54.39 | 55.60 | 152,148 | -0.17(-0.30%) |