Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 60.77 | 60.77 | 59.81 | 60.06 | 2,245,111 | -0.25(-0.41%) |
Feb 28, 2024 | 60.77 | 60.94 | 60.03 | 60.31 | 860,059 | -0.63(-1.03%) |
Feb 27, 2024 | 60.87 | 61.19 | 60.62 | 60.94 | 384,622 | +0.11(+0.18%) |
Feb 26, 2024 | 61.84 | 61.84 | 60.58 | 60.83 | 1,124,834 | -1.03(-1.67%) |
Feb 23, 2024 | 61.79 | 62.05 | 61.36 | 61.86 | 718,691 | +0.09(+0.15%) |
Feb 22, 2024 | 61.50 | 61.95 | 61.48 | 61.77 | 575,193 | +0.44(+0.72%) |
Feb 21, 2024 | 61.60 | 61.81 | 61.01 | 61.33 | 771,168 | -0.21(-0.34%) |
Feb 20, 2024 | 61.40 | 62.00 | 61.40 | 61.54 | 716,518 | -0.01(-0.02%) |
Feb 16, 2024 | 61.55 | 0 | +0.28(+0.46%) | |||
Feb 15, 2024 | 61.20 | 61.77 | 61.07 | 61.27 | 1,079,123 | +0.27(+0.44%) |
Feb 14, 2024 | 60.27 | 61.04 | 60.16 | 61.00 | 1,262,346 | +0.90(+1.50%) |
Feb 13, 2024 | 60.61 | 60.89 | 59.61 | 60.10 | 1,796,953 | -1.04(-1.70%) |
Feb 12, 2024 | 61.32 | 61.83 | 60.95 | 61.14 | 3,620,440 | -0.24(-0.39%) |
Feb 09, 2024 | 61.65 | 62.12 | 61.17 | 61.38 | 1,452,494 | -0.28(-0.45%) |
Feb 08, 2024 | 62.21 | 62.46 | 61.43 | 61.66 | 1,654,509 | -0.86(-1.38%) |
Feb 07, 2024 | 63.00 | 63.00 | 62.39 | 62.52 | 644,235 | -0.35(-0.56%) |
Feb 06, 2024 | 63.06 | 63.34 | 62.61 | 62.87 | 728,619 | -0.19(-0.30%) |
Feb 05, 2024 | 63.48 | 63.48 | 62.51 | 63.06 | 1,156,631 | -0.60(-0.94%) |
Feb 02, 2024 | 63.20 | 63.95 | 62.62 | 63.66 | 1,119,882 | +0.44(+0.70%) |
Feb 01, 2024 | 64.00 | 64.55 | 63.15 | 63.22 | 1,569,540 | +0.42(+0.67%) |
Jan 31, 2024 | 63.33 | 63.62 | 62.62 | 62.80 | 1,108,464 | -0.60(-0.95%) |
Jan 30, 2024 | 64.04 | 64.11 | 63.37 | 63.40 | 632,380 | -0.57(-0.89%) |
Jan 29, 2024 | 63.74 | 64.18 | 63.04 | 63.97 | 601,941 | +0.18(+0.28%) |
Jan 26, 2024 | 63.65 | 64.07 | 63.63 | 63.79 | 595,547 | +0.16(+0.25%) |
Jan 25, 2024 | 64.34 | 64.39 | 63.42 | 63.63 | 660,580 | -0.41(-0.64%) |
Jan 24, 2024 | 64.32 | 64.71 | 63.96 | 64.04 | 551,514 | -0.20(-0.31%) |
Jan 23, 2024 | 63.88 | 64.29 | 63.67 | 64.24 | 795,426 | +0.46(+0.72%) |
Jan 22, 2024 | 64.27 | 64.36 | 63.62 | 63.78 | 1,213,334 | -0.19(-0.30%) |
Jan 19, 2024 | 63.49 | 64.28 | 63.21 | 63.97 | 1,207,102 | +0.48(+0.76%) |
Jan 18, 2024 | 63.61 | 63.77 | 63.26 | 63.49 | 998,630 | +0.04(+0.06%) |
Jan 17, 2024 | 63.81 | 63.86 | 63.08 | 63.45 | 1,184,301 | -0.76(-1.18%) |
Jan 16, 2024 | 63.92 | 64.40 | 63.19 | 64.21 | 874,308 | +0.17(+0.27%) |
Jan 15, 2024 | 63.40 | 64.38 | 63.28 | 64.04 | 413,281 | +0.51(+0.80%) |
Jan 12, 2024 | 63.74 | 64.21 | 63.43 | 63.53 | 1,359,732 | +0.13(+0.21%) |
Jan 11, 2024 | 63.55 | 63.60 | 62.96 | 63.40 | 518,516 | -0.11(-0.17%) |
Jan 10, 2024 | 63.29 | 63.60 | 62.98 | 63.51 | 2,510,363 | +0.29(+0.46%) |
Jan 09, 2024 | 62.82 | 63.25 | 62.55 | 63.22 | 1,156,710 | +0.19(+0.30%) |
Jan 08, 2024 | 62.66 | 63.19 | 62.51 | 63.03 | 2,219,397 | +0.52(+0.83%) |
Jan 05, 2024 | 62.06 | 62.90 | 62.06 | 62.51 | 955,151 | +0.34(+0.55%) |
Jan 04, 2024 | 62.29 | 62.31 | 61.22 | 62.17 | 885,899 | -0.17(-0.27%) |
Jan 03, 2024 | 62.06 | 62.42 | 61.66 | 62.34 | 1,070,099 | +0.34(+0.55%) |
Jan 02, 2024 | 61.88 | 62.21 | 61.39 | 62.00 | 1,443,796 | -0.03(-0.05%) |
Dec 29, 2023 | 62.03 | 0 | +0.20(+0.32%) | |||
Dec 28, 2023 | 61.53 | 61.88 | 61.21 | 61.83 | 1,243,581 | +0.10(+0.16%) |
Dec 27, 2023 | 61.30 | 62.02 | 61.07 | 61.73 | 1,481,006 | +0.65(+1.06%) |
Dec 22, 2023 | 61.08 | 0 | -0.62(-1.00%) | |||
Dec 21, 2023 | 61.72 | 62.09 | 61.61 | 61.70 | 1,366,548 | +0.17(+0.28%) |
Dec 20, 2023 | 61.20 | 62.07 | 61.14 | 61.53 | 1,493,620 | +0.46(+0.75%) |
Dec 19, 2023 | 60.55 | 61.25 | 60.55 | 61.07 | 814,134 | +0.61(+1.01%) |
Dec 18, 2023 | 60.41 | 60.77 | 59.95 | 60.46 | 1,253,099 | +0.40(+0.67%) |
Dec 15, 2023 | 61.39 | 61.51 | 59.68 | 60.06 | 3,859,115 | -1.54(-2.50%) |
Dec 14, 2023 | 62.35 | 62.62 | 61.35 | 61.60 | 1,663,678 | -0.84(-1.35%) |
Dec 13, 2023 | 61.39 | 62.84 | 61.27 | 62.44 | 1,233,558 | +0.78(+1.27%) |
Dec 12, 2023 | 61.88 | 62.45 | 61.12 | 61.66 | 2,986,899 | +0.04(+0.06%) |
Dec 11, 2023 | 61.29 | 61.85 | 61.12 | 61.62 | 1,820,143 | -0.13(-0.21%) |
Dec 08, 2023 | 61.92 | 61.92 | 61.10 | 61.75 | 1,616,877 | -0.16(-0.26%) |
Dec 07, 2023 | 61.01 | 62.10 | 60.83 | 61.91 | 1,925,423 | +0.07(+0.11%) |
Dec 06, 2023 | 61.40 | 62.57 | 61.37 | 61.84 | 2,974,433 | +0.97(+1.59%) |
Dec 05, 2023 | 60.44 | 61.42 | 60.43 | 60.87 | 2,673,253 | +0.18(+0.30%) |
Dec 04, 2023 | 59.35 | 60.88 | 59.35 | 60.69 | 2,360,354 | +0.42(+0.70%) |