Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 61.46 | 65.36 | 61.46 | 64.60 | 302,739 | +3.51(+5.75%) |
Feb 28, 2024 | 59.76 | 61.83 | 59.39 | 61.09 | 223,752 | +1.34(+2.25%) |
Feb 27, 2024 | 60.55 | 60.57 | 59.64 | 59.75 | 103,430 | -0.44(-0.73%) |
Feb 26, 2024 | 60.92 | 61.11 | 60.11 | 60.19 | 89,841 | -0.93(-1.51%) |
Feb 23, 2024 | 60.09 | 61.31 | 59.86 | 61.11 | 57,401 | +1.11(+1.86%) |
Feb 22, 2024 | 60.75 | 61.02 | 59.27 | 60.00 | 111,805 | -1.27(-2.08%) |
Feb 21, 2024 | 61.67 | 61.67 | 60.87 | 61.27 | 56,612 | -0.23(-0.37%) |
Feb 20, 2024 | 61.64 | 62.71 | 61.30 | 61.50 | 89,748 | -0.19(-0.31%) |
Feb 16, 2024 | 61.35 | 62.19 | 60.91 | 61.69 | 86,209 | +0.30(+0.49%) |
Feb 15, 2024 | 60.49 | 61.50 | 60.49 | 61.39 | 104,627 | +1.16(+1.93%) |
Feb 14, 2024 | 59.50 | 60.28 | 58.71 | 60.23 | 124,442 | +1.45(+2.47%) |
Feb 13, 2024 | 59.98 | 60.00 | 58.56 | 58.77 | 186,947 | -1.97(-3.24%) |
Feb 12, 2024 | 58.79 | 61.16 | 58.79 | 60.74 | 106,154 | +1.69(+2.86%) |
Feb 09, 2024 | 60.15 | 60.30 | 58.74 | 59.05 | 137,751 | -1.08(-1.79%) |
Feb 08, 2024 | 59.07 | 60.18 | 59.07 | 60.13 | 84,214 | +0.93(+1.57%) |
Feb 07, 2024 | 59.42 | 59.73 | 59.07 | 59.20 | 81,147 | -0.24(-0.40%) |
Feb 06, 2024 | 58.78 | 59.52 | 58.49 | 59.44 | 103,454 | +0.67(+1.14%) |
Feb 05, 2024 | 58.93 | 59.22 | 58.24 | 58.76 | 107,638 | -0.62(-1.05%) |
Feb 02, 2024 | 58.93 | 60.06 | 58.83 | 59.39 | 92,685 | +0.05(+0.08%) |
Feb 01, 2024 | 60.13 | 60.17 | 58.72 | 59.34 | 111,731 | -0.76(-1.27%) |
Jan 31, 2024 | 60.55 | 61.47 | 59.63 | 60.10 | 125,147 | -0.50(-0.83%) |
Jan 30, 2024 | 60.10 | 60.83 | 59.55 | 60.60 | 48,660 | +0.19(+0.31%) |
Jan 29, 2024 | 61.15 | 61.15 | 60.00 | 60.42 | 122,318 | -0.40(-0.65%) |
Jan 26, 2024 | 61.70 | 61.83 | 60.26 | 60.81 | 66,337 | -0.64(-1.05%) |
Jan 25, 2024 | 61.05 | 61.45 | 60.27 | 61.45 | 71,532 | +1.14(+1.89%) |
Jan 24, 2024 | 60.40 | 60.66 | 60.07 | 60.32 | 58,204 | +0.49(+0.83%) |
Jan 23, 2024 | 61.20 | 61.23 | 59.68 | 59.82 | 88,036 | -1.02(-1.67%) |
Jan 22, 2024 | 59.99 | 60.85 | 59.75 | 60.84 | 71,112 | +1.37(+2.30%) |
Jan 19, 2024 | 59.51 | 59.64 | 58.42 | 59.48 | 111,919 | +0.12(+0.20%) |
Jan 18, 2024 | 59.92 | 60.25 | 59.01 | 59.36 | 79,584 | -0.35(-0.58%) |
Jan 17, 2024 | 58.53 | 59.76 | 58.27 | 59.70 | 131,135 | +0.77(+1.31%) |
Jan 16, 2024 | 61.35 | 61.65 | 58.89 | 58.93 | 139,296 | -2.38(-3.89%) |
Jan 12, 2024 | 62.51 | 62.51 | 61.08 | 61.32 | 83,233 | -0.39(-0.63%) |
Jan 11, 2024 | 62.18 | 62.18 | 61.48 | 61.70 | 93,548 | -0.77(-1.24%) |
Jan 10, 2024 | 62.94 | 63.22 | 62.10 | 62.47 | 69,815 | -0.90(-1.42%) |
Jan 09, 2024 | 64.03 | 64.06 | 62.23 | 63.37 | 85,443 | -0.92(-1.43%) |
Jan 08, 2024 | 64.80 | 64.80 | 63.80 | 64.29 | 151,761 | -0.08(-0.12%) |
Jan 05, 2024 | 65.26 | 65.92 | 64.31 | 64.37 | 109,109 | -1.25(-1.90%) |
Jan 04, 2024 | 66.36 | 66.36 | 64.01 | 65.62 | 95,843 | -0.47(-0.72%) |
Jan 03, 2024 | 65.22 | 67.49 | 64.60 | 66.09 | 155,591 | +1.12(+1.72%) |
Jan 02, 2024 | 62.98 | 65.06 | 62.98 | 64.98 | 91,667 | +1.70(+2.69%) |
Dec 29, 2023 | 63.68 | 64.08 | 62.74 | 63.27 | 93,474 | -0.34(-0.53%) |
Dec 28, 2023 | 63.90 | 64.18 | 63.56 | 63.61 | 54,217 | -0.50(-0.79%) |
Dec 27, 2023 | 64.66 | 64.68 | 64.05 | 64.12 | 49,639 | -0.55(-0.86%) |
Dec 26, 2023 | 64.20 | 64.69 | 64.12 | 64.67 | 43,041 | +0.48(+0.76%) |
Dec 22, 2023 | 64.41 | 65.26 | 63.99 | 64.18 | 73,556 | -0.19(-0.29%) |
Dec 21, 2023 | 64.16 | 64.60 | 63.57 | 64.37 | 58,173 | +0.38(+0.59%) |
Dec 20, 2023 | 63.74 | 65.12 | 63.17 | 64.00 | 83,556 | +0.57(+0.90%) |
Dec 19, 2023 | 63.50 | 64.03 | 63.31 | 63.42 | 119,031 | +0.26(+0.41%) |
Dec 18, 2023 | 63.21 | 63.75 | 62.08 | 63.17 | 95,629 | -0.26(-0.41%) |
Dec 15, 2023 | 64.56 | 64.56 | 63.40 | 63.42 | 222,783 | -0.89(-1.38%) |
Dec 14, 2023 | 64.68 | 66.38 | 63.85 | 64.31 | 114,801 | +0.31(+0.48%) |
Dec 13, 2023 | 61.34 | 64.17 | 61.00 | 64.01 | 122,342 | +2.70(+4.41%) |
Dec 12, 2023 | 62.51 | 62.51 | 61.23 | 61.31 | 79,448 | -1.23(-1.96%) |
Dec 11, 2023 | 61.94 | 63.50 | 61.55 | 62.53 | 91,185 | +0.59(+0.96%) |
Dec 08, 2023 | 62.74 | 63.56 | 61.87 | 61.94 | 75,086 | -0.83(-1.32%) |
Dec 07, 2023 | 61.03 | 62.78 | 60.59 | 62.77 | 103,212 | +1.89(+3.10%) |
Dec 06, 2023 | 60.69 | 61.43 | 60.61 | 60.88 | 67,322 | +0.35(+0.57%) |
Dec 05, 2023 | 61.63 | 62.12 | 60.47 | 60.53 | 72,409 | -1.07(-1.73%) |
Dec 04, 2023 | 60.20 | 61.76 | 59.96 | 61.60 | 77,026 | +1.12(+1.85%) |