Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 61.41 | 61.48 | 60.97 | 61.21 | 190,627 | +0.21(+0.34%) |
Feb 28, 2024 | 61.00 | 61.15 | 60.91 | 61.00 | 219,118 | -0.28(-0.46%) |
Feb 27, 2024 | 61.22 | 61.32 | 61.12 | 61.28 | 260,087 | +0.20(+0.33%) |
Feb 26, 2024 | 61.17 | 61.21 | 60.95 | 61.08 | 222,222 | -0.15(-0.24%) |
Feb 23, 2024 | 61.28 | 61.34 | 61.15 | 61.23 | 196,147 | +0.02(+0.03%) |
Feb 22, 2024 | 61.06 | 61.22 | 60.95 | 61.21 | 357,728 | +0.64(+1.06%) |
Feb 21, 2024 | 60.43 | 60.57 | 60.30 | 60.57 | 270,436 | +0.09(+0.15%) |
Feb 20, 2024 | 60.55 | 60.74 | 60.33 | 60.48 | 213,341 | +0.08(+0.13%) |
Feb 16, 2024 | 60.21 | 60.64 | 60.21 | 60.40 | 138,127 | +0.16(+0.27%) |
Feb 15, 2024 | 59.81 | 60.27 | 59.81 | 60.24 | 262,039 | +0.73(+1.23%) |
Feb 14, 2024 | 59.19 | 59.51 | 59.19 | 59.51 | 268,230 | +0.67(+1.14%) |
Feb 13, 2024 | 59.26 | 59.26 | 58.59 | 58.84 | 164,598 | -0.94(-1.57%) |
Feb 12, 2024 | 59.62 | 60.00 | 59.62 | 59.78 | 449,820 | +0.16(+0.27%) |
Feb 09, 2024 | 59.50 | 59.63 | 59.29 | 59.62 | 166,396 | +0.20(+0.34%) |
Feb 08, 2024 | 59.44 | 59.52 | 59.21 | 59.42 | 307,878 | -0.14(-0.24%) |
Feb 07, 2024 | 59.69 | 59.69 | 59.43 | 59.56 | 253,994 | -0.12(-0.20%) |
Feb 06, 2024 | 59.36 | 59.68 | 59.23 | 59.68 | 437,422 | +0.47(+0.79%) |
Feb 05, 2024 | 59.30 | 59.38 | 58.98 | 59.21 | 235,805 | -0.53(-0.89%) |
Feb 02, 2024 | 59.83 | 59.83 | 59.49 | 59.74 | 206,236 | -0.53(-0.88%) |
Feb 01, 2024 | 59.96 | 60.28 | 59.76 | 60.27 | 347,371 | +0.49(+0.82%) |
Jan 31, 2024 | 60.37 | 60.51 | 59.68 | 59.78 | 238,567 | -0.32(-0.53%) |
Jan 30, 2024 | 60.01 | 60.14 | 59.82 | 60.10 | 222,608 | -0.04(-0.07%) |
Jan 29, 2024 | 59.78 | 60.20 | 59.70 | 60.14 | 321,753 | +0.28(+0.47%) |
Jan 26, 2024 | 59.89 | 59.98 | 59.76 | 59.86 | 201,532 | +0.19(+0.32%) |
Jan 25, 2024 | 59.71 | 59.71 | 59.33 | 59.67 | 174,930 | +0.25(+0.42%) |
Jan 24, 2024 | 59.81 | 59.82 | 59.39 | 59.42 | 210,699 | +0.34(+0.58%) |
Jan 23, 2024 | 59.20 | 59.20 | 58.78 | 59.08 | 205,154 | -0.09(-0.15%) |
Jan 22, 2024 | 59.19 | 59.33 | 59.05 | 59.17 | 200,473 | +0.25(+0.42%) |
Jan 19, 2024 | 58.91 | 58.95 | 58.42 | 58.92 | 154,642 | +0.12(+0.20%) |
Jan 18, 2024 | 58.58 | 58.83 | 58.45 | 58.80 | 125,882 | +0.50(+0.86%) |
Jan 17, 2024 | 58.21 | 58.36 | 57.97 | 58.30 | 124,625 | -0.66(-1.12%) |
Jan 16, 2024 | 59.29 | 59.29 | 58.82 | 58.96 | 203,847 | -1.01(-1.68%) |
Jan 12, 2024 | 60.26 | 60.37 | 59.84 | 59.97 | 107,276 | +0.16(+0.27%) |
Jan 11, 2024 | 59.94 | 60.02 | 59.25 | 59.81 | 223,484 | -0.04(-0.07%) |
Jan 10, 2024 | 59.84 | 59.99 | 59.74 | 59.85 | 192,478 | +0.23(+0.39%) |
Jan 09, 2024 | 59.79 | 59.80 | 59.55 | 59.62 | 169,194 | -0.61(-1.01%) |
Jan 08, 2024 | 59.73 | 60.23 | 59.64 | 60.23 | 180,681 | +0.59(+0.99%) |
Jan 05, 2024 | 59.44 | 60.12 | 59.44 | 59.64 | 281,238 | +0.04(+0.07%) |
Jan 04, 2024 | 59.47 | 59.84 | 59.47 | 59.60 | 157,129 | +0.24(+0.40%) |
Jan 03, 2024 | 59.18 | 59.55 | 59.04 | 59.36 | 257,454 | -0.46(-0.77%) |
Jan 02, 2024 | 59.96 | 60.13 | 59.75 | 59.82 | 213,254 | -0.61(-1.01%) |
Dec 29, 2023 | 60.60 | 60.63 | 60.33 | 60.43 | 141,412 | +0.04(+0.07%) |
Dec 28, 2023 | 60.70 | 60.74 | 60.39 | 60.39 | 163,548 | -0.23(-0.38%) |
Dec 27, 2023 | 60.42 | 60.67 | 60.28 | 60.62 | 184,117 | +0.31(+0.51%) |
Dec 26, 2023 | 60.04 | 60.39 | 60.04 | 60.31 | 133,173 | +0.28(+0.47%) |
Dec 22, 2023 | 60.07 | 60.20 | 59.86 | 60.03 | 231,982 | +0.14(+0.23%) |
Dec 21, 2023 | 59.62 | 59.89 | 59.44 | 59.89 | 190,382 | +0.98(+1.66%) |
Dec 20, 2023 | 59.65 | 59.70 | 58.89 | 58.91 | 287,013 | -0.60(-1.01%) |
Dec 19, 2023 | 59.30 | 59.51 | 59.26 | 59.51 | 167,024 | +0.62(+1.05%) |
Dec 18, 2023 | 59.05 | 59.14 | 58.71 | 58.89 | 180,691 | +0.15(+0.26%) |
Dec 15, 2023 | 59.02 | 59.13 | 58.70 | 58.74 | 182,421 | -0.64(-1.08%) |
Dec 14, 2023 | 59.12 | 59.54 | 59.07 | 59.38 | 392,846 | +0.74(+1.26%) |
Dec 13, 2023 | 57.75 | 58.68 | 57.48 | 58.64 | 1,997,304 | +0.88(+1.52%) |
Dec 12, 2023 | 57.69 | 57.78 | 57.44 | 57.76 | 151,187 | -0.03(-0.05%) |
Dec 11, 2023 | 57.58 | 57.83 | 57.57 | 57.79 | 216,162 | +0.09(+0.15%) |
Dec 08, 2023 | 57.44 | 57.80 | 57.43 | 57.70 | 194,757 | +0.11(+0.19%) |
Dec 07, 2023 | 57.44 | 57.73 | 57.25 | 57.59 | 163,869 | +0.25(+0.43%) |
Dec 06, 2023 | 57.81 | 57.88 | 57.33 | 57.35 | 201,216 | +0.15(+0.26%) |
Dec 05, 2023 | 57.27 | 57.36 | 57.11 | 57.20 | 309,082 | -0.21(-0.36%) |
Dec 04, 2023 | 57.33 | 57.57 | 57.24 | 57.41 | 239,202 | -0.46(-0.80%) |