Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 59.99 | 60.44 | 59.39 | 59.60 | 542,424 | +0.15(+0.25%) |
Feb 28, 2024 | 58.86 | 59.79 | 58.64 | 59.45 | 495,877 | +0.45(+0.76%) |
Feb 27, 2024 | 58.79 | 59.37 | 58.38 | 59.00 | 459,741 | +0.67(+1.15%) |
Feb 26, 2024 | 59.17 | 59.17 | 57.96 | 58.33 | 639,734 | -1.01(-1.70%) |
Feb 23, 2024 | 60.64 | 61.00 | 59.33 | 59.34 | 644,843 | -1.32(-2.18%) |
Feb 22, 2024 | 58.76 | 60.83 | 57.74 | 60.66 | 1,124,520 | +0.93(+1.56%) |
Feb 21, 2024 | 59.83 | 60.31 | 59.17 | 59.73 | 782,256 | -0.16(-0.26%) |
Feb 20, 2024 | 59.71 | 60.96 | 59.67 | 59.89 | 734,842 | -0.19(-0.31%) |
Feb 16, 2024 | 60.55 | 60.73 | 59.98 | 60.08 | 857,181 | -0.63(-1.04%) |
Feb 15, 2024 | 59.52 | 61.21 | 59.52 | 60.71 | 500,584 | +1.54(+2.61%) |
Feb 14, 2024 | 58.78 | 59.53 | 58.09 | 59.17 | 435,734 | +0.65(+1.12%) |
Feb 13, 2024 | 60.40 | 61.44 | 58.20 | 58.51 | 760,840 | -3.25(-5.27%) |
Feb 12, 2024 | 60.37 | 62.30 | 60.33 | 61.77 | 690,724 | +1.58(+2.63%) |
Feb 09, 2024 | 59.59 | 60.24 | 59.03 | 60.19 | 467,144 | +0.58(+0.98%) |
Feb 08, 2024 | 57.81 | 59.70 | 57.71 | 59.60 | 765,736 | +1.48(+2.55%) |
Feb 07, 2024 | 58.28 | 58.28 | 57.55 | 58.12 | 350,112 | +0.09(+0.15%) |
Feb 06, 2024 | 58.15 | 58.60 | 57.75 | 58.03 | 517,552 | -0.19(-0.32%) |
Feb 05, 2024 | 59.78 | 59.78 | 58.20 | 58.22 | 360,133 | -2.38(-3.93%) |
Feb 02, 2024 | 60.35 | 61.22 | 60.22 | 60.60 | 392,352 | -0.62(-1.02%) |
Feb 01, 2024 | 60.64 | 61.37 | 59.97 | 61.22 | 342,717 | +0.52(+0.86%) |
Jan 31, 2024 | 61.32 | 62.31 | 60.46 | 60.70 | 848,875 | -0.10(-0.16%) |
Jan 30, 2024 | 61.39 | 61.48 | 60.67 | 60.80 | 466,855 | -0.91(-1.47%) |
Jan 29, 2024 | 60.68 | 61.75 | 60.45 | 61.71 | 354,792 | +1.04(+1.71%) |
Jan 26, 2024 | 60.94 | 61.15 | 60.13 | 60.67 | 440,668 | +0.11(+0.18%) |
Jan 25, 2024 | 60.66 | 61.00 | 59.92 | 60.56 | 505,855 | +0.63(+1.06%) |
Jan 24, 2024 | 61.29 | 61.63 | 59.70 | 59.93 | 775,632 | -0.55(-0.92%) |
Jan 23, 2024 | 59.79 | 60.56 | 59.57 | 60.48 | 481,128 | +0.84(+1.41%) |
Jan 22, 2024 | 59.01 | 60.00 | 58.65 | 59.64 | 476,904 | +1.11(+1.89%) |
Jan 19, 2024 | 58.21 | 58.78 | 57.33 | 58.53 | 442,080 | +0.60(+1.04%) |
Jan 18, 2024 | 57.99 | 58.31 | 57.51 | 57.93 | 441,263 | -0.29(-0.49%) |
Jan 17, 2024 | 58.08 | 59.18 | 57.80 | 58.22 | 389,639 | -0.41(-0.69%) |
Jan 16, 2024 | 60.00 | 60.00 | 58.48 | 58.62 | 333,533 | -1.51(-2.52%) |
Jan 12, 2024 | 61.25 | 61.38 | 59.97 | 60.14 | 271,210 | -0.23(-0.38%) |
Jan 11, 2024 | 61.47 | 61.47 | 59.68 | 60.36 | 549,033 | -1.45(-2.35%) |
Jan 10, 2024 | 62.21 | 62.46 | 61.69 | 61.82 | 338,973 | -0.51(-0.83%) |
Jan 09, 2024 | 63.17 | 63.17 | 62.19 | 62.33 | 278,560 | -1.49(-2.34%) |
Jan 08, 2024 | 63.15 | 63.85 | 62.88 | 63.82 | 296,793 | +0.59(+0.94%) |
Jan 05, 2024 | 63.18 | 64.19 | 62.99 | 63.23 | 255,067 | -0.46(-0.71%) |
Jan 04, 2024 | 64.03 | 64.46 | 63.32 | 63.69 | 259,986 | -0.61(-0.95%) |
Jan 03, 2024 | 63.72 | 65.03 | 63.16 | 64.30 | 403,159 | +0.32(+0.49%) |
Jan 02, 2024 | 62.88 | 64.68 | 62.83 | 63.98 | 321,895 | +0.96(+1.52%) |
Dec 29, 2023 | 63.30 | 63.51 | 62.79 | 63.02 | 353,412 | -0.54(-0.86%) |
Dec 28, 2023 | 63.29 | 64.15 | 63.29 | 63.57 | 281,589 | -0.08(-0.12%) |
Dec 27, 2023 | 64.27 | 64.29 | 63.45 | 63.65 | 265,359 | -0.46(-0.73%) |
Dec 26, 2023 | 64.21 | 64.82 | 64.08 | 64.11 | 250,520 | -0.24(-0.37%) |
Dec 22, 2023 | 63.85 | 65.05 | 63.85 | 64.35 | 330,620 | +0.81(+1.28%) |
Dec 21, 2023 | 62.58 | 63.59 | 62.58 | 63.54 | 429,325 | +1.22(+1.95%) |
Dec 20, 2023 | 62.85 | 63.98 | 62.28 | 62.32 | 459,088 | -0.70(-1.11%) |
Dec 19, 2023 | 62.61 | 63.61 | 62.61 | 63.02 | 331,928 | +0.69(+1.11%) |
Dec 18, 2023 | 62.89 | 63.09 | 61.82 | 62.33 | 406,616 | -0.21(-0.33%) |
Dec 15, 2023 | 63.73 | 64.03 | 62.17 | 62.54 | 1,491,433 | -1.22(-1.91%) |
Dec 14, 2023 | 64.17 | 65.09 | 63.61 | 63.76 | 721,557 | +0.30(+0.47%) |
Dec 13, 2023 | 60.33 | 63.78 | 59.97 | 63.46 | 732,894 | +3.09(+5.11%) |
Dec 12, 2023 | 60.47 | 60.52 | 59.31 | 60.37 | 659,089 | -0.07(-0.11%) |
Dec 11, 2023 | 60.41 | 60.99 | 60.10 | 60.44 | 618,072 | -0.44(-0.71%) |
Dec 08, 2023 | 60.45 | 61.05 | 60.02 | 60.88 | 491,489 | +0.45(+0.75%) |
Dec 07, 2023 | 60.33 | 60.74 | 59.55 | 60.42 | 591,308 | -0.24(-0.39%) |
Dec 06, 2023 | 60.19 | 60.70 | 59.96 | 60.66 | 415,725 | +1.01(+1.69%) |
Dec 05, 2023 | 61.04 | 61.24 | 59.35 | 59.65 | 857,669 | -1.55(-2.54%) |
Dec 04, 2023 | 58.96 | 61.59 | 58.96 | 61.20 | 871,013 | +2.12(+3.58%) |