Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 59.87 | 60.16 | 59.42 | 59.54 | 18,292,252 | -0.38(-0.63%) |
Feb 28, 2024 | 59.89 | 60.01 | 59.58 | 59.92 | 8,125,437 | +0.06(+0.10%) |
Feb 27, 2024 | 60.06 | 60.30 | 59.64 | 59.86 | 10,014,097 | -0.37(-0.61%) |
Feb 26, 2024 | 60.75 | 60.78 | 60.18 | 60.23 | 10,417,007 | -0.49(-0.80%) |
Feb 23, 2024 | 60.61 | 61.13 | 60.52 | 60.71 | 13,721,851 | +0.05(+0.08%) |
Feb 22, 2024 | 60.51 | 60.76 | 60.02 | 60.66 | 13,083,613 | -0.09(-0.15%) |
Feb 21, 2024 | 60.51 | 60.79 | 60.35 | 60.75 | 14,488,228 | +0.54(+0.89%) |
Feb 20, 2024 | 59.13 | 60.36 | 59.04 | 60.22 | 18,482,584 | +1.30(+2.21%) |
Feb 16, 2024 | 58.88 | 59.15 | 58.49 | 58.92 | 14,067,878 | -0.01(-0.02%) |
Feb 15, 2024 | 58.95 | 59.12 | 58.66 | 58.93 | 13,802,506 | +0.11(+0.19%) |
Feb 14, 2024 | 58.70 | 59.12 | 58.57 | 58.82 | 16,019,834 | -0.06(-0.10%) |
Feb 13, 2024 | 59.03 | 60.17 | 58.32 | 58.88 | 24,385,738 | -0.35(-0.59%) |
Feb 12, 2024 | 59.19 | 59.29 | 58.49 | 59.23 | 13,610,319 | +0.14(+0.24%) |
Feb 09, 2024 | 59.00 | 59.11 | 58.56 | 59.09 | 15,357,155 | -0.27(-0.45%) |
Feb 08, 2024 | 59.41 | 59.49 | 58.94 | 59.36 | 12,972,339 | -0.16(-0.27%) |
Feb 07, 2024 | 59.59 | 59.73 | 59.46 | 59.51 | 10,338,952 | +0.05(+0.08%) |
Feb 06, 2024 | 59.48 | 59.57 | 59.21 | 59.46 | 12,877,410 | -0.10(-0.17%) |
Feb 05, 2024 | 59.90 | 59.90 | 59.40 | 59.56 | 12,860,003 | -0.50(-0.83%) |
Feb 02, 2024 | 60.34 | 60.39 | 59.75 | 60.06 | 17,685,288 | -0.44(-0.72%) |
Feb 01, 2024 | 59.10 | 60.52 | 58.89 | 60.50 | 15,990,501 | +1.48(+2.50%) |
Jan 31, 2024 | 59.62 | 59.97 | 58.82 | 59.02 | 23,077,876 | -0.41(-0.68%) |
Jan 30, 2024 | 59.38 | 59.54 | 58.97 | 59.42 | 22,232,576 | +0.17(+0.28%) |
Jan 29, 2024 | 58.87 | 59.32 | 58.70 | 59.26 | 14,660,735 | +0.36(+0.61%) |
Jan 26, 2024 | 58.78 | 59.02 | 58.66 | 58.90 | 13,129,269 | +0.21(+0.35%) |
Jan 25, 2024 | 58.54 | 58.70 | 58.19 | 58.69 | 15,015,307 | +0.25(+0.42%) |
Jan 24, 2024 | 59.33 | 59.34 | 58.42 | 58.44 | 16,496,599 | -0.93(-1.57%) |
Jan 23, 2024 | 59.06 | 59.52 | 58.99 | 59.38 | 14,590,547 | +0.28(+0.47%) |
Jan 22, 2024 | 59.29 | 59.59 | 58.97 | 59.10 | 14,427,532 | -0.26(-0.43%) |
Jan 19, 2024 | 59.78 | 59.80 | 59.17 | 59.36 | 14,507,773 | -0.33(-0.55%) |
Jan 18, 2024 | 59.22 | 59.75 | 59.05 | 59.68 | 10,479,297 | +0.17(+0.28%) |
Jan 17, 2024 | 59.38 | 59.73 | 59.35 | 59.51 | 9,053,486 | +0.00(+0.00%) |
Jan 16, 2024 | 59.91 | 59.95 | 59.38 | 59.51 | 11,908,447 | -0.40(-0.66%) |
Jan 12, 2024 | 59.60 | 59.98 | 59.39 | 59.91 | 13,323,794 | +0.58(+0.97%) |
Jan 11, 2024 | 59.77 | 59.78 | 59.22 | 59.34 | 13,862,521 | -0.39(-0.65%) |
Jan 10, 2024 | 59.74 | 59.93 | 59.50 | 59.72 | 12,351,018 | +0.20(+0.33%) |
Jan 09, 2024 | 59.51 | 59.66 | 59.15 | 59.52 | 10,575,425 | -0.11(-0.18%) |
Jan 08, 2024 | 59.21 | 59.70 | 58.95 | 59.63 | 11,645,174 | +0.44(+0.74%) |
Jan 05, 2024 | 59.33 | 59.47 | 58.62 | 59.20 | 10,496,115 | -0.09(-0.15%) |
Jan 04, 2024 | 59.57 | 59.78 | 59.19 | 59.29 | 13,015,246 | -0.20(-0.33%) |
Jan 03, 2024 | 59.45 | 59.72 | 59.29 | 59.48 | 14,947,522 | +0.14(+0.23%) |
Jan 02, 2024 | 58.33 | 59.40 | 58.20 | 59.35 | 16,525,425 | +0.88(+1.51%) |
Dec 29, 2023 | 58.27 | 58.51 | 58.16 | 58.46 | 9,318,284 | +0.18(+0.31%) |
Dec 28, 2023 | 58.18 | 58.40 | 58.06 | 58.28 | 8,465,082 | +0.04(+0.07%) |
Dec 27, 2023 | 58.17 | 58.30 | 57.94 | 58.24 | 8,628,937 | +0.15(+0.26%) |
Dec 26, 2023 | 57.60 | 58.24 | 57.60 | 58.10 | 6,472,588 | +0.24(+0.41%) |
Dec 22, 2023 | 57.66 | 58.00 | 57.56 | 57.86 | 9,101,685 | +0.33(+0.57%) |
Dec 21, 2023 | 57.39 | 57.61 | 57.01 | 57.53 | 11,821,912 | +0.38(+0.66%) |
Dec 20, 2023 | 58.04 | 58.20 | 57.11 | 57.15 | 17,497,276 | -1.21(-2.07%) |
Dec 19, 2023 | 58.53 | 58.73 | 58.17 | 58.36 | 14,727,008 | -0.19(-0.32%) |
Dec 18, 2023 | 58.33 | 59.02 | 58.15 | 58.55 | 16,850,346 | +0.42(+0.72%) |
Dec 15, 2023 | 58.36 | 58.70 | 57.34 | 58.13 | 65,716,128 | -0.44(-0.75%) |
Dec 14, 2023 | 59.49 | 59.56 | 58.30 | 58.57 | 22,646,602 | -0.88(-1.49%) |
Dec 13, 2023 | 58.98 | 59.54 | 58.79 | 59.45 | 15,597,449 | +0.51(+0.86%) |
Dec 12, 2023 | 58.73 | 58.95 | 58.43 | 58.95 | 13,040,744 | +0.38(+0.64%) |
Dec 11, 2023 | 58.36 | 58.62 | 58.04 | 58.57 | 14,637,753 | +0.43(+0.73%) |
Dec 08, 2023 | 58.27 | 58.28 | 57.90 | 58.14 | 11,268,087 | -0.13(-0.22%) |
Dec 07, 2023 | 58.20 | 58.42 | 57.93 | 58.27 | 11,679,090 | +0.14(+0.24%) |
Dec 06, 2023 | 58.10 | 58.26 | 57.74 | 58.13 | 14,985,874 | -0.06(-0.10%) |
Dec 05, 2023 | 58.09 | 58.36 | 57.95 | 58.19 | 11,983,958 | +0.09(+0.15%) |
Dec 04, 2023 | 58.13 | 58.49 | 57.98 | 58.11 | 15,060,519 | -0.07(-0.12%) |