Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 63.43 | 64.17 | 63.28 | 63.85 | 1,417,075 | +0.78(+1.24%) |
Feb 28, 2024 | 61.73 | 63.35 | 61.73 | 63.06 | 1,047,973 | +1.04(+1.68%) |
Feb 27, 2024 | 62.32 | 62.60 | 62.00 | 62.02 | 485,833 | -0.18(-0.29%) |
Feb 26, 2024 | 62.15 | 62.50 | 61.90 | 62.20 | 517,292 | -0.29(-0.46%) |
Feb 23, 2024 | 62.64 | 62.73 | 62.27 | 62.49 | 535,025 | -0.13(-0.21%) |
Feb 22, 2024 | 62.61 | 62.77 | 62.17 | 62.62 | 553,980 | -0.01(-0.02%) |
Feb 21, 2024 | 62.16 | 62.75 | 62.04 | 62.63 | 579,194 | +0.45(+0.72%) |
Feb 20, 2024 | 61.68 | 62.63 | 61.61 | 62.18 | 369,110 | -0.08(-0.13%) |
Feb 16, 2024 | 62.00 | 62.73 | 61.63 | 62.26 | 494,211 | -0.29(-0.46%) |
Feb 15, 2024 | 61.90 | 62.99 | 61.90 | 62.55 | 780,971 | +0.99(+1.61%) |
Feb 14, 2024 | 61.82 | 62.11 | 61.07 | 61.55 | 662,560 | -0.10(-0.16%) |
Feb 13, 2024 | 61.14 | 61.91 | 60.57 | 61.65 | 666,443 | -1.11(-1.77%) |
Feb 12, 2024 | 63.13 | 63.53 | 62.63 | 62.76 | 1,006,058 | -0.08(-0.13%) |
Feb 09, 2024 | 63.09 | 63.49 | 62.34 | 62.84 | 673,772 | -0.18(-0.28%) |
Feb 08, 2024 | 60.45 | 63.35 | 59.48 | 63.02 | 1,185,791 | +3.29(+5.50%) |
Feb 07, 2024 | 59.97 | 60.43 | 59.68 | 59.74 | 613,393 | -0.76(-1.26%) |
Feb 06, 2024 | 59.59 | 60.55 | 59.57 | 60.50 | 474,774 | +0.89(+1.50%) |
Feb 05, 2024 | 59.77 | 60.22 | 59.15 | 59.61 | 397,008 | -1.04(-1.72%) |
Feb 02, 2024 | 60.14 | 60.98 | 59.66 | 60.65 | 381,709 | -0.33(-0.54%) |
Feb 01, 2024 | 59.27 | 61.00 | 58.60 | 60.98 | 501,445 | +1.67(+2.81%) |
Jan 31, 2024 | 60.05 | 60.82 | 59.10 | 59.31 | 634,359 | -0.51(-0.85%) |
Jan 30, 2024 | 59.76 | 60.28 | 59.20 | 59.82 | 582,672 | -0.21(-0.35%) |
Jan 29, 2024 | 60.06 | 60.17 | 59.68 | 60.02 | 358,303 | +0.09(+0.15%) |
Jan 26, 2024 | 60.37 | 60.47 | 59.75 | 59.93 | 462,410 | +0.12(+0.20%) |
Jan 25, 2024 | 60.01 | 60.31 | 59.61 | 59.82 | 402,320 | +0.44(+0.74%) |
Jan 24, 2024 | 61.67 | 61.71 | 59.34 | 59.38 | 762,633 | -1.63(-2.67%) |
Jan 23, 2024 | 62.36 | 62.50 | 60.99 | 61.01 | 516,712 | -1.00(-1.62%) |
Jan 22, 2024 | 62.22 | 62.55 | 61.89 | 62.01 | 524,461 | +0.30(+0.48%) |
Jan 19, 2024 | 61.23 | 62.20 | 60.95 | 61.71 | 518,279 | +0.79(+1.30%) |
Jan 18, 2024 | 61.58 | 61.73 | 60.41 | 60.92 | 375,286 | -0.62(-1.00%) |
Jan 17, 2024 | 60.77 | 61.63 | 60.51 | 61.53 | 1,252,208 | -0.19(-0.31%) |
Jan 16, 2024 | 61.84 | 62.40 | 61.39 | 61.72 | 447,796 | -0.70(-1.13%) |
Jan 12, 2024 | 63.10 | 63.10 | 61.98 | 62.43 | 218,656 | +0.20(+0.32%) |
Jan 11, 2024 | 62.47 | 62.58 | 61.93 | 62.23 | 388,254 | -0.49(-0.78%) |
Jan 10, 2024 | 62.34 | 62.97 | 61.95 | 62.72 | 476,013 | +0.54(+0.86%) |
Jan 09, 2024 | 61.72 | 62.79 | 61.58 | 62.18 | 433,011 | -0.24(-0.38%) |
Jan 08, 2024 | 61.60 | 62.52 | 61.60 | 62.42 | 313,261 | +1.04(+1.70%) |
Jan 05, 2024 | 61.01 | 62.01 | 60.58 | 61.37 | 317,765 | -0.22(-0.35%) |
Jan 04, 2024 | 61.19 | 61.87 | 60.64 | 61.59 | 523,224 | +0.33(+0.53%) |
Jan 03, 2024 | 62.45 | 62.45 | 61.26 | 61.27 | 561,585 | -1.26(-2.02%) |
Jan 02, 2024 | 61.96 | 62.60 | 61.79 | 62.53 | 474,569 | +0.30(+0.48%) |
Dec 29, 2023 | 62.79 | 63.12 | 62.18 | 62.23 | 385,806 | -0.96(-1.52%) |
Dec 28, 2023 | 62.85 | 63.31 | 62.85 | 63.19 | 303,400 | +0.12(+0.19%) |
Dec 27, 2023 | 63.10 | 63.30 | 62.75 | 63.07 | 228,329 | +0.08(+0.13%) |
Dec 26, 2023 | 62.84 | 63.24 | 62.72 | 62.99 | 303,013 | +0.19(+0.30%) |
Dec 22, 2023 | 62.71 | 63.54 | 62.58 | 62.80 | 342,862 | +0.32(+0.51%) |
Dec 21, 2023 | 63.30 | 63.31 | 61.87 | 62.49 | 592,734 | -0.26(-0.41%) |
Dec 20, 2023 | 62.67 | 63.48 | 62.58 | 62.74 | 1,436,013 | +0.11(+0.17%) |
Dec 19, 2023 | 62.61 | 63.11 | 62.48 | 62.64 | 759,806 | +0.39(+0.62%) |
Dec 18, 2023 | 62.10 | 62.52 | 61.44 | 62.25 | 856,796 | +0.27(+0.43%) |
Dec 15, 2023 | 61.09 | 62.03 | 60.65 | 61.98 | 1,358,394 | +0.67(+1.09%) |
Dec 14, 2023 | 61.03 | 61.78 | 60.95 | 61.31 | 2,216,784 | +1.19(+1.98%) |
Dec 13, 2023 | 58.67 | 60.38 | 58.66 | 60.12 | 1,553,362 | +1.38(+2.35%) |
Dec 12, 2023 | 58.65 | 58.97 | 58.26 | 58.74 | 458,937 | +0.29(+0.49%) |
Dec 11, 2023 | 58.03 | 58.68 | 58.03 | 58.46 | 535,342 | +0.39(+0.68%) |
Dec 08, 2023 | 57.73 | 58.22 | 57.63 | 58.06 | 531,100 | -0.02(-0.03%) |
Dec 07, 2023 | 57.66 | 58.20 | 57.21 | 58.08 | 812,579 | +0.58(+1.01%) |
Dec 06, 2023 | 57.17 | 57.81 | 56.90 | 57.50 | 480,394 | +0.78(+1.37%) |
Dec 05, 2023 | 57.66 | 57.98 | 56.61 | 56.72 | 1,017,939 | -1.85(-3.16%) |
Dec 04, 2023 | 57.87 | 58.65 | 57.71 | 58.58 | 906,414 | +0.44(+0.76%) |