Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 62.18 | 62.71 | 61.50 | 61.81 | 1,783,084 | +0.09(+0.15%) |
Feb 28, 2024 | 60.40 | 62.19 | 60.40 | 61.72 | 1,257,440 | +0.82(+1.35%) |
Feb 27, 2024 | 60.67 | 60.94 | 60.28 | 60.90 | 1,479,049 | +0.40(+0.66%) |
Feb 26, 2024 | 60.20 | 61.03 | 60.14 | 60.50 | 992,892 | +0.30(+0.50%) |
Feb 23, 2024 | 59.72 | 60.38 | 59.47 | 60.20 | 988,726 | +0.82(+1.38%) |
Feb 22, 2024 | 59.23 | 59.95 | 59.08 | 59.38 | 1,154,089 | +0.61(+1.04%) |
Feb 21, 2024 | 57.91 | 59.03 | 57.83 | 58.77 | 1,177,366 | +0.64(+1.10%) |
Feb 20, 2024 | 59.20 | 59.48 | 57.69 | 58.13 | 1,704,560 | -1.53(-2.56%) |
Feb 16, 2024 | 60.06 | 60.20 | 59.17 | 59.66 | 1,172,732 | -0.67(-1.11%) |
Feb 15, 2024 | 60.52 | 60.97 | 60.04 | 60.33 | 1,598,061 | +0.70(+1.17%) |
Feb 14, 2024 | 59.65 | 59.91 | 58.68 | 59.63 | 1,926,066 | +0.57(+0.97%) |
Feb 13, 2024 | 57.98 | 59.08 | 57.70 | 59.06 | 1,801,297 | -0.28(-0.47%) |
Feb 12, 2024 | 58.95 | 59.70 | 58.75 | 59.34 | 1,680,500 | +0.43(+0.73%) |
Feb 09, 2024 | 57.99 | 58.97 | 57.95 | 58.91 | 1,382,369 | +0.94(+1.62%) |
Feb 08, 2024 | 57.64 | 58.39 | 57.10 | 57.97 | 2,100,515 | +0.92(+1.61%) |
Feb 07, 2024 | 57.50 | 57.92 | 56.88 | 57.05 | 2,190,299 | -0.68(-1.18%) |
Feb 06, 2024 | 58.54 | 58.89 | 57.35 | 57.73 | 3,157,901 | -0.44(-0.76%) |
Feb 05, 2024 | 56.74 | 58.86 | 56.58 | 58.17 | 4,095,912 | +1.13(+1.98%) |
Feb 02, 2024 | 58.75 | 59.50 | 56.86 | 57.04 | 8,328,615 | -6.56(-10.31%) |
Feb 01, 2024 | 62.92 | 64.00 | 62.48 | 63.60 | 3,340,355 | +1.16(+1.86%) |
Jan 31, 2024 | 63.67 | 63.95 | 62.32 | 62.44 | 1,830,925 | -1.40(-2.19%) |
Jan 30, 2024 | 63.60 | 64.01 | 63.41 | 63.84 | 1,360,670 | +0.00(+0.00%) |
Jan 29, 2024 | 62.94 | 63.99 | 62.94 | 63.84 | 1,828,204 | +0.96(+1.53%) |
Jan 26, 2024 | 62.39 | 63.14 | 62.27 | 62.88 | 973,358 | +0.98(+1.58%) |
Jan 25, 2024 | 61.62 | 62.03 | 61.11 | 61.90 | 1,532,576 | +0.60(+0.98%) |
Jan 24, 2024 | 62.44 | 62.55 | 61.19 | 61.30 | 1,359,566 | -0.81(-1.30%) |
Jan 23, 2024 | 63.78 | 64.07 | 61.99 | 62.11 | 1,481,119 | -1.43(-2.25%) |
Jan 22, 2024 | 65.00 | 65.17 | 63.35 | 63.54 | 1,446,737 | -1.28(-1.97%) |
Jan 19, 2024 | 64.25 | 64.86 | 63.68 | 64.82 | 952,620 | +0.75(+1.17%) |
Jan 18, 2024 | 63.36 | 64.12 | 62.44 | 64.07 | 1,332,847 | +0.98(+1.55%) |
Jan 17, 2024 | 62.79 | 63.69 | 62.02 | 63.09 | 1,385,935 | +0.22(+0.35%) |
Jan 16, 2024 | 62.65 | 63.03 | 62.22 | 62.87 | 1,138,796 | -0.33(-0.52%) |
Jan 12, 2024 | 63.90 | 64.00 | 62.60 | 63.20 | 951,861 | -0.42(-0.66%) |
Jan 11, 2024 | 63.04 | 63.64 | 62.45 | 63.62 | 816,599 | +0.66(+1.05%) |
Jan 10, 2024 | 62.76 | 63.10 | 62.40 | 62.96 | 887,281 | +0.42(+0.67%) |
Jan 09, 2024 | 62.49 | 62.82 | 62.16 | 62.54 | 1,100,069 | -0.33(-0.52%) |
Jan 08, 2024 | 60.99 | 63.10 | 60.94 | 62.87 | 2,156,038 | +2.47(+4.09%) |
Jan 05, 2024 | 60.33 | 61.13 | 60.16 | 60.40 | 1,086,670 | +0.07(+0.12%) |
Jan 04, 2024 | 60.59 | 61.41 | 60.27 | 60.33 | 1,155,488 | -0.62(-1.02%) |
Jan 03, 2024 | 61.47 | 61.49 | 60.83 | 60.95 | 1,288,795 | -1.18(-1.90%) |
Jan 02, 2024 | 62.00 | 62.54 | 61.70 | 62.13 | 1,089,127 | -0.21(-0.34%) |
Dec 29, 2023 | 62.34 | 62.86 | 62.25 | 62.34 | 546,267 | -0.22(-0.35%) |
Dec 28, 2023 | 62.82 | 62.85 | 62.26 | 62.56 | 890,133 | -0.10(-0.16%) |
Dec 27, 2023 | 62.64 | 63.00 | 62.31 | 62.66 | 711,554 | -0.01(-0.02%) |
Dec 26, 2023 | 62.37 | 62.98 | 62.13 | 62.67 | 829,327 | +0.50(+0.80%) |
Dec 22, 2023 | 61.27 | 62.90 | 60.81 | 62.17 | 2,198,938 | -1.64(-2.57%) |
Dec 21, 2023 | 63.67 | 63.93 | 63.45 | 63.81 | 1,127,251 | +0.74(+1.17%) |
Dec 20, 2023 | 63.30 | 63.91 | 63.02 | 63.07 | 1,424,447 | -0.68(-1.07%) |
Dec 19, 2023 | 62.90 | 63.99 | 62.78 | 63.75 | 1,974,855 | +1.67(+2.69%) |
Dec 18, 2023 | 61.60 | 62.86 | 61.48 | 62.08 | 1,343,579 | +0.37(+0.60%) |
Dec 15, 2023 | 62.33 | 62.45 | 61.42 | 61.71 | 4,754,735 | -0.89(-1.42%) |
Dec 14, 2023 | 62.24 | 63.24 | 61.77 | 62.60 | 1,575,826 | +1.09(+1.77%) |
Dec 13, 2023 | 60.67 | 61.57 | 60.67 | 61.51 | 1,989,557 | +0.85(+1.40%) |
Dec 12, 2023 | 60.96 | 61.01 | 60.47 | 60.66 | 1,384,783 | -0.12(-0.20%) |
Dec 11, 2023 | 60.58 | 61.33 | 60.57 | 60.78 | 1,408,645 | +0.35(+0.58%) |
Dec 08, 2023 | 59.63 | 60.60 | 59.58 | 60.43 | 955,113 | +0.69(+1.16%) |
Dec 07, 2023 | 59.19 | 60.21 | 58.81 | 59.74 | 1,398,747 | +0.43(+0.73%) |
Dec 06, 2023 | 60.01 | 60.32 | 59.09 | 59.31 | 1,561,588 | -0.55(-0.92%) |
Dec 05, 2023 | 59.42 | 59.89 | 58.95 | 59.86 | 1,591,513 | +0.03(+0.05%) |
Dec 04, 2023 | 58.78 | 59.98 | 58.78 | 59.83 | 1,741,513 | +0.68(+1.15%) |