Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 61.36 | 61.74 | 61.25 | 61.60 | 21,731 | +0.77(+1.27%) |
Feb 28, 2024 | 60.85 | 61.10 | 60.70 | 60.83 | 7,935 | -0.76(-1.23%) |
Feb 27, 2024 | 61.38 | 61.74 | 61.21 | 61.59 | 14,531 | +0.04(+0.06%) |
Feb 26, 2024 | 61.44 | 61.77 | 61.44 | 61.55 | 10,835 | +0.04(+0.07%) |
Feb 23, 2024 | 61.91 | 62.10 | 61.34 | 61.51 | 10,697 | -0.10(-0.16%) |
Feb 22, 2024 | 60.99 | 61.78 | 60.95 | 61.61 | 16,736 | +2.10(+3.53%) |
Feb 21, 2024 | 59.58 | 59.88 | 59.30 | 59.51 | 18,921 | -0.32(-0.53%) |
Feb 20, 2024 | 60.64 | 60.64 | 59.39 | 59.83 | 22,157 | -1.55(-2.53%) |
Feb 16, 2024 | 61.75 | 62.00 | 61.38 | 61.38 | 12,955 | -0.30(-0.49%) |
Feb 15, 2024 | 61.26 | 61.75 | 61.26 | 61.68 | 20,821 | +0.54(+0.88%) |
Feb 14, 2024 | 60.41 | 61.30 | 60.41 | 61.14 | 92,235 | +1.54(+2.58%) |
Feb 13, 2024 | 59.29 | 59.83 | 59.29 | 59.60 | 8,659 | -0.86(-1.42%) |
Feb 12, 2024 | 60.38 | 61.27 | 60.37 | 60.46 | 22,137 | +0.17(+0.28%) |
Feb 09, 2024 | 59.76 | 60.40 | 59.76 | 60.29 | 18,364 | +0.27(+0.45%) |
Feb 08, 2024 | 59.88 | 60.33 | 59.88 | 60.02 | 50,862 | -0.12(-0.20%) |
Feb 07, 2024 | 59.60 | 60.20 | 59.60 | 60.14 | 23,604 | +0.42(+0.70%) |
Feb 06, 2024 | 59.36 | 59.72 | 59.19 | 59.72 | 19,541 | +0.63(+1.07%) |
Feb 05, 2024 | 59.37 | 59.44 | 58.63 | 59.09 | 20,848 | -0.22(-0.37%) |
Feb 02, 2024 | 58.55 | 59.33 | 58.54 | 59.31 | 29,887 | +1.52(+2.63%) |
Feb 01, 2024 | 57.33 | 57.80 | 57.13 | 57.79 | 21,068 | +0.72(+1.26%) |
Jan 31, 2024 | 57.23 | 57.72 | 57.07 | 57.07 | 13,446 | -0.72(-1.25%) |
Jan 30, 2024 | 58.35 | 58.40 | 57.63 | 57.79 | 16,743 | -0.86(-1.47%) |
Jan 29, 2024 | 58.19 | 58.67 | 57.88 | 58.65 | 17,232 | +0.56(+0.96%) |
Jan 26, 2024 | 58.14 | 58.36 | 57.95 | 58.09 | 11,148 | -0.21(-0.36%) |
Jan 25, 2024 | 58.43 | 58.57 | 58.17 | 58.30 | 15,999 | +0.44(+0.76%) |
Jan 24, 2024 | 58.05 | 58.50 | 57.86 | 57.86 | 17,055 | +0.59(+1.03%) |
Jan 23, 2024 | 56.95 | 57.42 | 56.91 | 57.27 | 18,282 | +0.81(+1.43%) |
Jan 22, 2024 | 56.34 | 56.69 | 56.28 | 56.46 | 43,939 | +0.10(+0.18%) |
Jan 19, 2024 | 55.91 | 56.36 | 55.33 | 56.36 | 11,727 | +0.83(+1.49%) |
Jan 18, 2024 | 55.58 | 55.58 | 55.03 | 55.53 | 53,663 | +0.56(+1.02%) |
Jan 17, 2024 | 54.69 | 54.97 | 54.54 | 54.97 | 13,391 | -0.65(-1.17%) |
Jan 16, 2024 | 55.59 | 56.07 | 55.52 | 55.62 | 10,315 | -0.73(-1.30%) |
Jan 12, 2024 | 56.59 | 56.90 | 56.31 | 56.35 | 7,794 | -0.10(-0.18%) |
Jan 11, 2024 | 56.67 | 56.70 | 55.76 | 56.45 | 11,577 | +0.07(+0.12%) |
Jan 10, 2024 | 56.19 | 56.63 | 56.09 | 56.38 | 5,275 | +0.59(+1.06%) |
Jan 09, 2024 | 55.84 | 56.02 | 55.68 | 55.79 | 8,334 | -0.07(-0.13%) |
Jan 08, 2024 | 54.81 | 55.86 | 54.79 | 55.86 | 9,027 | +1.07(+1.95%) |
Jan 05, 2024 | 54.63 | 55.30 | 54.63 | 54.79 | 5,097 | -0.29(-0.53%) |
Jan 04, 2024 | 54.95 | 55.40 | 54.80 | 55.08 | 6,790 | +0.22(+0.40%) |
Jan 03, 2024 | 54.77 | 55.17 | 54.74 | 54.86 | 6,798 | -0.56(-1.01%) |
Jan 02, 2024 | 55.92 | 55.94 | 55.16 | 55.42 | 41,207 | -1.31(-2.31%) |
Dec 29, 2023 | 56.92 | 57.20 | 56.60 | 56.73 | 10,325 | -0.09(-0.16%) |
Dec 28, 2023 | 56.67 | 57.27 | 56.67 | 56.82 | 10,690 | +0.30(+0.53%) |
Dec 27, 2023 | 56.32 | 56.55 | 56.16 | 56.52 | 17,320 | +0.24(+0.43%) |
Dec 26, 2023 | 55.61 | 56.28 | 55.61 | 56.28 | 17,700 | +1.14(+2.07%) |
Dec 22, 2023 | 54.78 | 55.35 | 54.56 | 55.14 | 16,225 | -1.60(-2.82%) |
Dec 21, 2023 | 56.42 | 56.74 | 56.17 | 56.74 | 8,251 | +0.99(+1.78%) |
Dec 20, 2023 | 56.64 | 56.91 | 55.61 | 55.75 | 14,005 | -1.09(-1.92%) |
Dec 19, 2023 | 56.43 | 57.00 | 56.33 | 56.84 | 21,645 | +0.66(+1.17%) |
Dec 18, 2023 | 56.01 | 56.22 | 55.72 | 56.18 | 8,609 | +0.20(+0.36%) |
Dec 15, 2023 | 56.23 | 56.34 | 55.79 | 55.98 | 7,154 | -0.45(-0.79%) |
Dec 14, 2023 | 56.08 | 56.42 | 55.80 | 56.42 | 15,253 | +0.55(+0.99%) |
Dec 13, 2023 | 55.03 | 55.99 | 54.84 | 55.87 | 13,007 | +0.70(+1.27%) |
Dec 12, 2023 | 54.30 | 55.17 | 54.21 | 55.17 | 20,280 | +0.48(+0.87%) |
Dec 11, 2023 | 54.31 | 54.69 | 54.26 | 54.69 | 13,449 | -0.05(-0.09%) |
Dec 08, 2023 | 54.43 | 54.81 | 54.41 | 54.74 | 14,783 | +0.17(+0.31%) |
Dec 07, 2023 | 53.98 | 54.58 | 53.98 | 54.57 | 6,409 | +0.87(+1.62%) |
Dec 06, 2023 | 54.39 | 54.67 | 53.63 | 53.70 | 28,392 | -0.30(-0.55%) |
Dec 05, 2023 | 53.70 | 54.10 | 53.62 | 54.00 | 11,979 | -0.52(-0.94%) |
Dec 04, 2023 | 54.29 | 54.51 | 53.84 | 54.51 | 11,755 | -0.70(-1.27%) |