Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 59.47 | 59.47 | 58.15 | 58.49 | 32,289 | +0.21(+0.35%) |
Feb 28, 2024 | 59.33 | 59.42 | 57.97 | 58.29 | 33,494 | -0.61(-1.03%) |
Feb 27, 2024 | 58.31 | 59.25 | 58.29 | 58.89 | 20,488 | +0.57(+0.97%) |
Feb 26, 2024 | 58.44 | 59.29 | 58.10 | 58.33 | 23,895 | -0.29(-0.50%) |
Feb 23, 2024 | 59.31 | 59.67 | 58.42 | 58.62 | 34,854 | -1.22(-2.04%) |
Feb 22, 2024 | 60.25 | 60.98 | 59.58 | 59.84 | 30,782 | -0.91(-1.49%) |
Feb 21, 2024 | 59.00 | 60.90 | 59.00 | 60.75 | 22,284 | +2.18(+3.72%) |
Feb 20, 2024 | 61.26 | 61.69 | 58.57 | 58.57 | 53,019 | -2.88(-4.69%) |
Feb 16, 2024 | 61.59 | 61.81 | 61.17 | 61.45 | 34,312 | +0.22(+0.37%) |
Feb 15, 2024 | 60.94 | 61.83 | 60.74 | 61.23 | 49,581 | +0.27(+0.45%) |
Feb 14, 2024 | 61.46 | 61.46 | 60.65 | 60.95 | 42,075 | +0.06(+0.10%) |
Feb 13, 2024 | 61.24 | 61.40 | 60.74 | 60.90 | 60,444 | -0.34(-0.55%) |
Feb 12, 2024 | 60.53 | 61.84 | 60.53 | 61.24 | 31,510 | +0.68(+1.12%) |
Feb 09, 2024 | 60.74 | 60.95 | 59.96 | 60.56 | 56,211 | +0.32(+0.53%) |
Feb 08, 2024 | 59.20 | 60.34 | 58.84 | 60.24 | 28,738 | +0.68(+1.14%) |
Feb 07, 2024 | 59.18 | 59.69 | 58.71 | 59.56 | 23,635 | +0.87(+1.49%) |
Feb 06, 2024 | 56.50 | 59.16 | 56.50 | 58.68 | 31,613 | +1.91(+3.37%) |
Feb 05, 2024 | 57.22 | 57.46 | 56.00 | 56.77 | 81,443 | -0.46(-0.80%) |
Feb 02, 2024 | 58.19 | 58.19 | 56.90 | 57.23 | 59,062 | -0.71(-1.22%) |
Feb 01, 2024 | 59.19 | 59.88 | 57.92 | 57.94 | 58,258 | -1.41(-2.37%) |
Jan 31, 2024 | 60.44 | 61.07 | 59.18 | 59.34 | 38,785 | -1.46(-2.41%) |
Jan 30, 2024 | 61.97 | 62.02 | 60.57 | 60.81 | 41,242 | -1.02(-1.65%) |
Jan 29, 2024 | 62.80 | 62.99 | 61.32 | 61.83 | 42,316 | -0.97(-1.54%) |
Jan 26, 2024 | 62.56 | 63.27 | 62.11 | 62.80 | 16,541 | +0.46(+0.73%) |
Jan 25, 2024 | 62.17 | 62.40 | 62.00 | 62.34 | 12,728 | +0.20(+0.33%) |
Jan 24, 2024 | 62.28 | 62.79 | 61.92 | 62.14 | 21,379 | +0.35(+0.57%) |
Jan 23, 2024 | 60.88 | 62.41 | 60.88 | 61.79 | 30,670 | +0.92(+1.51%) |
Jan 22, 2024 | 60.00 | 61.06 | 59.47 | 60.87 | 36,454 | +0.53(+0.88%) |
Jan 19, 2024 | 61.11 | 61.16 | 60.14 | 60.33 | 38,422 | -0.82(-1.35%) |
Jan 18, 2024 | 61.59 | 62.47 | 60.71 | 61.16 | 26,283 | -0.60(-0.97%) |
Jan 17, 2024 | 61.41 | 62.27 | 60.71 | 61.76 | 28,354 | +0.06(+0.09%) |
Jan 16, 2024 | 63.38 | 63.23 | 61.46 | 61.70 | 47,840 | -1.68(-2.65%) |
Jan 12, 2024 | 63.97 | 64.13 | 62.86 | 63.38 | 30,218 | +0.72(+1.16%) |
Jan 11, 2024 | 64.06 | 64.06 | 62.43 | 62.65 | 40,455 | -0.78(-1.23%) |
Jan 10, 2024 | 63.19 | 64.25 | 62.24 | 63.44 | 48,761 | -0.25(-0.39%) |
Jan 09, 2024 | 62.93 | 63.97 | 61.90 | 63.69 | 60,268 | +0.75(+1.19%) |
Jan 08, 2024 | 62.91 | 63.72 | 61.68 | 62.93 | 78,553 | -0.15(-0.24%) |
Jan 05, 2024 | 66.48 | 66.48 | 60.11 | 63.09 | 215,180 | -3.44(-5.17%) |
Jan 04, 2024 | 67.23 | 67.23 | 66.19 | 66.53 | 87,761 | -0.30(-0.45%) |
Jan 03, 2024 | 65.81 | 67.20 | 65.37 | 66.83 | 52,595 | +1.31(+2.00%) |
Jan 02, 2024 | 65.28 | 67.67 | 65.22 | 65.52 | 128,321 | +0.13(+0.21%) |
Dec 29, 2023 | 65.77 | 66.24 | 64.82 | 65.38 | 58,772 | +0.56(+0.86%) |
Dec 28, 2023 | 64.59 | 65.82 | 64.59 | 64.82 | 34,868 | -0.43(-0.66%) |
Dec 27, 2023 | 66.00 | 66.54 | 64.62 | 65.26 | 48,813 | -0.18(-0.28%) |
Dec 26, 2023 | 65.52 | 65.86 | 65.10 | 65.44 | 32,097 | +0.38(+0.58%) |
Dec 22, 2023 | 64.72 | 65.71 | 64.72 | 65.06 | 25,491 | +0.53(+0.82%) |
Dec 21, 2023 | 63.99 | 65.37 | 63.99 | 64.53 | 21,119 | +0.59(+0.92%) |
Dec 20, 2023 | 64.88 | 65.46 | 63.62 | 63.95 | 77,607 | -1.29(-1.98%) |
Dec 19, 2023 | 64.29 | 65.62 | 64.22 | 65.24 | 110,124 | +1.00(+1.56%) |
Dec 18, 2023 | 62.81 | 64.69 | 62.81 | 64.23 | 71,898 | +1.59(+2.54%) |
Dec 15, 2023 | 63.36 | 63.46 | 62.32 | 62.65 | 40,167 | -0.65(-1.02%) |
Dec 14, 2023 | 63.73 | 64.46 | 63.01 | 63.29 | 106,628 | +0.22(+0.36%) |
Dec 13, 2023 | 64.85 | 65.67 | 63.07 | 63.07 | 178,571 | -1.78(-2.75%) |
Dec 12, 2023 | 65.83 | 65.83 | 64.02 | 64.85 | 73,975 | -1.65(-2.48%) |
Dec 11, 2023 | 66.53 | 67.00 | 64.64 | 66.49 | 73,479 | -0.52(-0.78%) |
Dec 08, 2023 | 67.24 | 68.65 | 66.03 | 67.01 | 52,947 | -0.27(-0.39%) |
Dec 07, 2023 | 66.38 | 68.18 | 65.76 | 67.28 | 83,529 | +0.98(+1.49%) |
Dec 06, 2023 | 66.65 | 66.97 | 65.43 | 66.30 | 127,702 | +0.10(+0.16%) |
Dec 05, 2023 | 62.74 | 66.42 | 62.26 | 66.19 | 163,738 | +4.22(+6.82%) |
Dec 04, 2023 | 59.63 | 62.07 | 59.10 | 61.97 | 76,049 | +1.93(+3.22%) |