Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 69.25 | 69.38 | 68.81 | 69.12 | 7,562,984 | +0.45(+0.66%) |
Feb 28, 2024 | 68.67 | 68.83 | 68.59 | 68.67 | 7,657,119 | -0.51(-0.74%) |
Feb 27, 2024 | 69.08 | 69.26 | 69.04 | 69.18 | 8,567,233 | +0.18(+0.26%) |
Feb 26, 2024 | 69.27 | 69.27 | 68.90 | 69.00 | 7,376,122 | -0.01(-0.01%) |
Feb 23, 2024 | 69.00 | 69.22 | 68.97 | 69.01 | 6,588,182 | +0.11(+0.16%) |
Feb 22, 2024 | 68.78 | 68.97 | 68.64 | 68.90 | 8,146,657 | +1.11(+1.64%) |
Feb 21, 2024 | 67.78 | 67.98 | 67.56 | 67.79 | 5,548,264 | -0.14(-0.21%) |
Feb 20, 2024 | 67.98 | 68.08 | 67.67 | 67.93 | 6,050,795 | +0.30(+0.44%) |
Feb 16, 2024 | 67.58 | 67.94 | 67.43 | 67.63 | 12,441,141 | -0.01(-0.01%) |
Feb 15, 2024 | 67.20 | 67.70 | 67.17 | 67.64 | 8,259,113 | +0.64(+0.96%) |
Feb 14, 2024 | 66.79 | 67.02 | 66.64 | 67.00 | 7,381,214 | +0.26(+0.39%) |
Feb 13, 2024 | 67.15 | 67.25 | 66.51 | 66.74 | 6,500,726 | -0.23(-0.34%) |
Feb 12, 2024 | 66.79 | 67.20 | 66.77 | 66.97 | 4,819,229 | +0.34(+0.51%) |
Feb 09, 2024 | 66.35 | 66.64 | 66.28 | 66.63 | 7,062,193 | +0.24(+0.36%) |
Feb 08, 2024 | 66.30 | 66.40 | 65.96 | 66.39 | 6,379,987 | -0.17(-0.26%) |
Feb 07, 2024 | 66.52 | 66.64 | 66.41 | 66.56 | 9,470,944 | +0.38(+0.57%) |
Feb 06, 2024 | 65.81 | 66.17 | 65.80 | 66.18 | 9,292,365 | -0.01(-0.02%) |
Feb 05, 2024 | 66.26 | 66.41 | 65.92 | 66.19 | 9,773,207 | -0.32(-0.48%) |
Feb 02, 2024 | 66.29 | 66.53 | 66.08 | 66.51 | 8,473,446 | -0.41(-0.61%) |
Feb 01, 2024 | 66.54 | 66.94 | 66.28 | 66.92 | 8,309,796 | +0.71(+1.07%) |
Jan 31, 2024 | 66.55 | 66.91 | 66.06 | 66.21 | 11,839,412 | +0.28(+0.42%) |
Jan 30, 2024 | 66.02 | 66.07 | 65.81 | 65.93 | 8,445,448 | -0.24(-0.36%) |
Jan 29, 2024 | 65.87 | 66.28 | 65.75 | 66.17 | 8,568,699 | +0.78(+1.19%) |
Jan 26, 2024 | 65.40 | 65.62 | 65.31 | 65.39 | 6,299,775 | -0.53(-0.80%) |
Jan 25, 2024 | 66.22 | 66.22 | 65.72 | 65.92 | 11,009,064 | -0.25(-0.38%) |
Jan 24, 2024 | 66.33 | 66.56 | 66.12 | 66.17 | 15,994,602 | +0.08(+0.12%) |
Jan 23, 2024 | 65.90 | 66.13 | 65.78 | 66.09 | 7,587,982 | -0.59(-0.88%) |
Jan 22, 2024 | 66.56 | 66.85 | 66.48 | 66.68 | 8,690,906 | +0.78(+1.18%) |
Jan 19, 2024 | 65.56 | 65.90 | 65.28 | 65.90 | 11,186,023 | +0.17(+0.26%) |
Jan 18, 2024 | 65.39 | 65.75 | 65.34 | 65.73 | 11,138,318 | +0.61(+0.94%) |
Jan 17, 2024 | 64.95 | 65.14 | 64.75 | 65.12 | 10,634,083 | -0.82(-1.24%) |
Jan 16, 2024 | 66.51 | 66.58 | 65.79 | 65.94 | 11,986,939 | -0.49(-0.74%) |
Jan 12, 2024 | 66.54 | 66.79 | 66.33 | 66.43 | 9,227,029 | +0.63(+0.96%) |
Jan 11, 2024 | 65.79 | 65.90 | 65.25 | 65.80 | 9,204,254 | +0.58(+0.89%) |
Jan 10, 2024 | 65.23 | 65.41 | 65.12 | 65.22 | 11,829,819 | +1.15(+1.79%) |
Jan 09, 2024 | 64.04 | 64.23 | 63.97 | 64.07 | 5,216,261 | -0.39(-0.61%) |
Jan 08, 2024 | 63.68 | 64.48 | 63.57 | 64.46 | 5,784,317 | +0.93(+1.46%) |
Jan 05, 2024 | 63.56 | 64.19 | 63.46 | 63.53 | 6,507,588 | +0.47(+0.75%) |
Jan 04, 2024 | 63.05 | 63.45 | 63.01 | 63.06 | 3,649,519 | -0.15(-0.24%) |
Jan 03, 2024 | 63.30 | 63.50 | 62.98 | 63.21 | 7,950,668 | -0.35(-0.55%) |
Jan 02, 2024 | 63.57 | 63.95 | 63.44 | 63.56 | 6,827,720 | -0.58(-0.90%) |
Dec 29, 2023 | 64.11 | 64.28 | 63.96 | 64.14 | 7,236,637 | +0.10(+0.16%) |
Dec 28, 2023 | 64.06 | 64.26 | 63.98 | 64.04 | 4,142,425 | +0.38(+0.60%) |
Dec 27, 2023 | 63.40 | 63.70 | 63.38 | 63.66 | 4,275,069 | +0.35(+0.55%) |
Dec 26, 2023 | 63.11 | 63.41 | 63.06 | 63.31 | 3,942,925 | -0.02(-0.03%) |
Dec 22, 2023 | 63.31 | 63.59 | 63.19 | 63.33 | 4,500,014 | +0.20(+0.32%) |
Dec 21, 2023 | 62.73 | 63.16 | 62.72 | 63.13 | 5,742,902 | +1.08(+1.74%) |
Dec 20, 2023 | 62.73 | 62.78 | 61.94 | 62.05 | 11,485,223 | -0.32(-0.51%) |
Dec 19, 2023 | 62.46 | 62.70 | 62.22 | 62.37 | 6,058,661 | +0.19(+0.30%) |
Dec 18, 2023 | 62.31 | 62.36 | 61.99 | 62.18 | 5,087,976 | -0.12(-0.19%) |
Dec 15, 2023 | 62.80 | 62.83 | 62.25 | 62.30 | 7,385,334 | -0.54(-0.86%) |
Dec 14, 2023 | 62.64 | 63.05 | 62.55 | 62.84 | 12,872,703 | -0.29(-0.45%) |
Dec 13, 2023 | 62.09 | 63.16 | 61.90 | 63.12 | 5,732,926 | +0.95(+1.52%) |
Dec 12, 2023 | 61.91 | 62.20 | 61.76 | 62.18 | 3,177,871 | -0.09(-0.14%) |
Dec 11, 2023 | 62.11 | 62.33 | 62.06 | 62.27 | 5,516,366 | +0.36(+0.57%) |
Dec 08, 2023 | 61.62 | 61.96 | 61.55 | 61.91 | 6,004,414 | -0.36(-0.59%) |
Dec 07, 2023 | 61.89 | 62.66 | 61.63 | 62.28 | 8,890,800 | +0.47(+0.77%) |
Dec 06, 2023 | 62.23 | 62.30 | 61.78 | 61.80 | 6,565,162 | +0.64(+1.05%) |
Dec 05, 2023 | 61.21 | 61.38 | 61.11 | 61.16 | 3,871,678 | -0.23(-0.37%) |
Dec 04, 2023 | 61.46 | 61.68 | 61.26 | 61.39 | 4,594,861 | -0.95(-1.52%) |