Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 64.16 | 64.51 | 63.72 | 63.83 | 340,536 | +0.56(+0.88%) |
Feb 28, 2024 | 63.12 | 63.41 | 63.01 | 63.27 | 392,963 | -0.29(-0.45%) |
Feb 27, 2024 | 63.14 | 63.59 | 63.00 | 63.56 | 217,767 | +0.69(+1.10%) |
Feb 26, 2024 | 63.53 | 63.57 | 62.83 | 62.87 | 297,028 | -0.94(-1.47%) |
Feb 23, 2024 | 63.70 | 64.07 | 63.56 | 63.81 | 251,558 | +0.58(+0.92%) |
Feb 22, 2024 | 63.27 | 63.50 | 62.81 | 63.22 | 364,985 | -0.62(-0.97%) |
Feb 21, 2024 | 63.72 | 64.06 | 63.41 | 63.84 | 557,193 | -0.03(-0.04%) |
Feb 20, 2024 | 63.43 | 64.04 | 63.37 | 63.87 | 676,506 | +1.55(+2.49%) |
Feb 16, 2024 | 61.97 | 62.44 | 61.88 | 62.32 | 267,896 | +0.28(+0.45%) |
Feb 15, 2024 | 61.74 | 62.26 | 61.64 | 62.04 | 310,655 | +0.75(+1.22%) |
Feb 14, 2024 | 61.14 | 61.35 | 60.90 | 61.30 | 936,437 | +0.31(+0.50%) |
Feb 13, 2024 | 61.58 | 61.62 | 60.66 | 60.99 | 302,275 | -0.84(-1.36%) |
Feb 12, 2024 | 61.35 | 61.89 | 61.16 | 61.83 | 430,628 | +0.34(+0.56%) |
Feb 09, 2024 | 61.55 | 61.78 | 61.06 | 61.49 | 447,708 | -0.63(-1.02%) |
Feb 08, 2024 | 62.90 | 62.98 | 61.99 | 62.12 | 489,626 | -1.51(-2.38%) |
Feb 07, 2024 | 63.69 | 63.81 | 63.51 | 63.63 | 505,616 | -0.11(-0.17%) |
Feb 06, 2024 | 63.27 | 63.81 | 63.18 | 63.74 | 1,490,538 | -0.27(-0.42%) |
Feb 05, 2024 | 63.89 | 64.18 | 63.63 | 64.01 | 1,029,174 | -0.03(-0.04%) |
Feb 02, 2024 | 64.57 | 64.65 | 63.55 | 64.04 | 234,706 | -1.63(-2.48%) |
Feb 01, 2024 | 64.60 | 65.70 | 64.27 | 65.66 | 649,888 | +1.01(+1.55%) |
Jan 31, 2024 | 65.05 | 65.49 | 64.50 | 64.66 | 242,582 | +0.02(+0.03%) |
Jan 30, 2024 | 64.55 | 64.87 | 64.25 | 64.64 | 199,394 | -0.02(-0.03%) |
Jan 29, 2024 | 64.35 | 64.81 | 64.10 | 64.66 | 295,338 | +0.30(+0.46%) |
Jan 26, 2024 | 64.08 | 64.53 | 64.08 | 64.36 | 272,505 | +0.62(+0.98%) |
Jan 25, 2024 | 63.62 | 63.75 | 63.12 | 63.74 | 293,735 | +0.28(+0.44%) |
Jan 24, 2024 | 64.48 | 64.59 | 63.44 | 63.46 | 1,841,520 | -0.40(-0.63%) |
Jan 23, 2024 | 63.14 | 63.89 | 62.93 | 63.86 | 2,123,962 | +0.31(+0.48%) |
Jan 22, 2024 | 63.62 | 63.88 | 63.29 | 63.56 | 588,859 | +0.26(+0.41%) |
Jan 19, 2024 | 63.00 | 63.33 | 62.78 | 63.30 | 284,927 | +0.16(+0.26%) |
Jan 18, 2024 | 63.22 | 63.26 | 62.77 | 63.14 | 318,073 | -0.28(-0.44%) |
Jan 17, 2024 | 63.30 | 63.68 | 63.04 | 63.41 | 523,944 | -1.75(-2.69%) |
Jan 16, 2024 | 65.47 | 65.54 | 65.03 | 65.17 | 283,205 | -0.59(-0.90%) |
Jan 12, 2024 | 65.83 | 65.97 | 65.57 | 65.76 | 228,359 | +0.37(+0.57%) |
Jan 11, 2024 | 66.08 | 66.13 | 64.92 | 65.39 | 334,352 | -0.56(-0.84%) |
Jan 10, 2024 | 65.94 | 66.14 | 65.90 | 65.94 | 176,145 | -0.03(-0.04%) |
Jan 09, 2024 | 65.78 | 66.18 | 65.78 | 65.97 | 364,363 | -0.26(-0.39%) |
Jan 08, 2024 | 66.02 | 66.26 | 65.89 | 66.23 | 312,638 | -0.11(-0.16%) |
Jan 05, 2024 | 65.74 | 66.36 | 65.62 | 66.33 | 304,476 | +0.29(+0.43%) |
Jan 04, 2024 | 65.85 | 66.41 | 65.84 | 66.05 | 619,923 | +0.57(+0.88%) |
Jan 03, 2024 | 64.54 | 65.59 | 64.54 | 65.47 | 350,029 | +0.54(+0.83%) |
Jan 02, 2024 | 64.45 | 65.10 | 64.36 | 64.94 | 474,460 | -0.16(-0.25%) |
Dec 29, 2023 | 64.96 | 65.21 | 64.74 | 65.10 | 200,728 | -0.21(-0.32%) |
Dec 28, 2023 | 65.41 | 65.63 | 65.21 | 65.31 | 189,816 | -0.26(-0.39%) |
Dec 27, 2023 | 65.19 | 65.69 | 65.11 | 65.57 | 288,705 | -0.39(-0.60%) |
Dec 26, 2023 | 65.48 | 66.07 | 65.45 | 65.96 | 178,742 | +0.26(+0.39%) |
Dec 22, 2023 | 65.62 | 66.16 | 65.37 | 65.70 | 263,478 | +0.42(+0.65%) |
Dec 21, 2023 | 64.94 | 65.28 | 64.67 | 65.28 | 383,663 | +0.81(+1.26%) |
Dec 20, 2023 | 64.99 | 65.39 | 64.47 | 64.47 | 322,116 | -0.46(-0.71%) |
Dec 19, 2023 | 64.82 | 65.19 | 64.67 | 64.93 | 337,161 | +0.63(+0.98%) |
Dec 18, 2023 | 64.97 | 64.97 | 64.12 | 64.29 | 372,741 | -0.64(-0.99%) |
Dec 15, 2023 | 65.34 | 65.52 | 64.79 | 64.94 | 493,859 | -1.41(-2.12%) |
Dec 14, 2023 | 66.83 | 66.98 | 66.24 | 66.34 | 428,630 | -0.01(-0.01%) |
Dec 13, 2023 | 64.93 | 66.41 | 64.54 | 66.35 | 643,107 | +2.25(+3.51%) |
Dec 12, 2023 | 65.25 | 65.31 | 63.80 | 64.10 | 1,480,261 | -0.79(-1.21%) |
Dec 11, 2023 | 64.53 | 64.98 | 64.47 | 64.89 | 504,631 | +0.29(+0.44%) |
Dec 08, 2023 | 64.29 | 64.71 | 64.22 | 64.60 | 351,112 | -0.33(-0.50%) |
Dec 07, 2023 | 65.15 | 65.35 | 64.91 | 64.93 | 377,251 | +0.65(+1.01%) |
Dec 06, 2023 | 64.11 | 64.42 | 63.96 | 64.28 | 336,373 | +0.85(+1.34%) |
Dec 05, 2023 | 63.38 | 63.60 | 63.19 | 63.42 | 608,110 | +0.03(+0.05%) |
Dec 04, 2023 | 63.33 | 63.84 | 63.30 | 63.39 | 475,278 | -0.60(-0.94%) |