Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 55.67 | 55.96 | 54.94 | 54.95 | 1,741,255 | -0.36(-0.65%) |
Feb 28, 2024 | 55.48 | 55.95 | 55.20 | 55.31 | 926,591 | -0.45(-0.81%) |
Feb 27, 2024 | 56.52 | 56.70 | 55.70 | 55.76 | 1,290,122 | -0.39(-0.69%) |
Feb 26, 2024 | 57.11 | 57.24 | 56.14 | 56.15 | 765,495 | -1.11(-1.93%) |
Feb 23, 2024 | 56.80 | 57.69 | 56.66 | 57.26 | 712,651 | +0.47(+0.82%) |
Feb 22, 2024 | 56.89 | 57.02 | 56.21 | 56.79 | 763,137 | -0.07(-0.12%) |
Feb 21, 2024 | 56.35 | 56.92 | 56.00 | 56.86 | 1,132,450 | +0.84(+1.49%) |
Feb 20, 2024 | 56.79 | 57.06 | 55.85 | 56.02 | 1,207,330 | -0.76(-1.33%) |
Feb 16, 2024 | 56.75 | 57.38 | 56.48 | 56.78 | 952,487 | -0.31(-0.54%) |
Feb 15, 2024 | 56.45 | 57.49 | 56.14 | 57.09 | 1,043,795 | +1.13(+2.03%) |
Feb 14, 2024 | 56.43 | 57.25 | 55.29 | 55.95 | 2,136,493 | -1.11(-1.94%) |
Feb 13, 2024 | 57.00 | 57.50 | 56.23 | 57.06 | 1,416,730 | -0.84(-1.44%) |
Feb 12, 2024 | 57.42 | 58.15 | 57.36 | 57.89 | 1,604,703 | +0.62(+1.08%) |
Feb 09, 2024 | 57.76 | 57.98 | 57.03 | 57.28 | 1,036,224 | -0.44(-0.76%) |
Feb 08, 2024 | 57.73 | 58.25 | 57.62 | 57.71 | 713,134 | -0.16(-0.28%) |
Feb 07, 2024 | 57.97 | 58.26 | 57.59 | 57.87 | 693,530 | -0.12(-0.21%) |
Feb 06, 2024 | 57.42 | 58.14 | 57.34 | 57.99 | 672,689 | +0.51(+0.88%) |
Feb 05, 2024 | 58.49 | 58.49 | 57.35 | 57.49 | 792,025 | -1.63(-2.76%) |
Feb 02, 2024 | 60.45 | 60.49 | 58.72 | 59.12 | 953,992 | -1.82(-2.99%) |
Feb 01, 2024 | 59.35 | 60.99 | 59.03 | 60.94 | 918,134 | +1.59(+2.68%) |
Jan 31, 2024 | 59.83 | 60.34 | 59.16 | 59.35 | 819,481 | -0.29(-0.48%) |
Jan 30, 2024 | 59.93 | 60.09 | 59.16 | 59.64 | 557,381 | -0.35(-0.59%) |
Jan 29, 2024 | 58.99 | 60.07 | 58.86 | 59.99 | 1,264,777 | +1.02(+1.73%) |
Jan 26, 2024 | 59.29 | 59.46 | 58.70 | 58.97 | 426,728 | -0.20(-0.34%) |
Jan 25, 2024 | 59.10 | 59.40 | 58.71 | 59.16 | 1,054,532 | +0.57(+0.96%) |
Jan 24, 2024 | 60.64 | 60.64 | 58.52 | 58.60 | 1,373,316 | -1.42(-2.36%) |
Jan 23, 2024 | 60.90 | 61.13 | 59.65 | 60.02 | 817,656 | -0.62(-1.03%) |
Jan 22, 2024 | 61.47 | 61.84 | 60.26 | 60.64 | 2,075,754 | +0.07(+0.11%) |
Jan 19, 2024 | 60.41 | 61.01 | 59.92 | 60.57 | 804,563 | +0.28(+0.46%) |
Jan 18, 2024 | 60.68 | 60.75 | 60.00 | 60.29 | 952,103 | -0.56(-0.91%) |
Jan 17, 2024 | 61.08 | 61.78 | 60.36 | 60.85 | 821,307 | -1.01(-1.63%) |
Jan 16, 2024 | 62.06 | 62.47 | 61.62 | 61.86 | 602,924 | -0.47(-0.75%) |
Jan 12, 2024 | 62.63 | 62.87 | 62.01 | 62.33 | 444,371 | +0.24(+0.38%) |
Jan 11, 2024 | 62.04 | 62.21 | 61.27 | 62.09 | 1,105,078 | +0.15(+0.24%) |
Jan 10, 2024 | 63.14 | 63.20 | 61.87 | 61.94 | 949,465 | -1.07(-1.70%) |
Jan 09, 2024 | 62.73 | 63.11 | 62.47 | 63.01 | 1,521,371 | -0.16(-0.25%) |
Jan 08, 2024 | 62.75 | 63.39 | 62.56 | 63.17 | 1,025,160 | +0.57(+0.90%) |
Jan 05, 2024 | 62.11 | 62.81 | 61.79 | 62.60 | 1,111,802 | +0.18(+0.29%) |
Jan 04, 2024 | 61.94 | 62.85 | 61.68 | 62.43 | 1,331,195 | +0.44(+0.70%) |
Jan 03, 2024 | 62.59 | 62.67 | 61.71 | 61.99 | 1,673,696 | -0.98(-1.56%) |
Jan 02, 2024 | 62.24 | 63.20 | 62.10 | 62.97 | 996,239 | +0.56(+0.89%) |
Dec 29, 2023 | 62.81 | 62.94 | 62.36 | 62.42 | 756,003 | -0.52(-0.82%) |
Dec 28, 2023 | 62.17 | 62.94 | 62.17 | 62.93 | 617,449 | +0.72(+1.16%) |
Dec 27, 2023 | 62.17 | 62.37 | 61.98 | 62.21 | 967,181 | -0.05(-0.08%) |
Dec 26, 2023 | 61.97 | 62.46 | 61.81 | 62.26 | 593,037 | +0.51(+0.83%) |
Dec 22, 2023 | 61.82 | 62.26 | 61.55 | 61.75 | 667,093 | +0.10(+0.16%) |
Dec 21, 2023 | 61.59 | 61.79 | 60.89 | 61.65 | 712,935 | +0.50(+0.82%) |
Dec 20, 2023 | 61.17 | 62.06 | 61.14 | 61.14 | 1,060,823 | -0.15(-0.24%) |
Dec 19, 2023 | 60.59 | 61.52 | 60.59 | 61.29 | 1,222,014 | +0.96(+1.59%) |
Dec 18, 2023 | 60.94 | 61.14 | 60.13 | 60.33 | 1,035,128 | -0.14(-0.23%) |
Dec 15, 2023 | 60.98 | 61.64 | 60.26 | 60.47 | 3,267,133 | -0.83(-1.35%) |
Dec 14, 2023 | 62.21 | 62.46 | 61.22 | 61.30 | 986,369 | +0.18(+0.29%) |
Dec 13, 2023 | 58.57 | 61.31 | 58.45 | 61.12 | 1,171,577 | +2.50(+4.26%) |
Dec 12, 2023 | 58.58 | 58.96 | 58.18 | 58.63 | 735,607 | +0.06(+0.10%) |
Dec 11, 2023 | 57.81 | 58.82 | 57.56 | 58.57 | 979,361 | +0.40(+0.70%) |
Dec 08, 2023 | 59.61 | 59.82 | 58.08 | 58.16 | 1,241,443 | -1.71(-2.85%) |
Dec 07, 2023 | 59.98 | 60.23 | 59.69 | 59.87 | 440,300 | -0.26(-0.43%) |
Dec 06, 2023 | 60.47 | 61.08 | 59.96 | 60.13 | 827,149 | -0.10(-0.16%) |
Dec 05, 2023 | 60.57 | 60.84 | 60.03 | 60.23 | 1,070,686 | -0.51(-0.85%) |
Dec 04, 2023 | 59.27 | 60.85 | 59.27 | 60.74 | 1,286,524 | +1.37(+2.31%) |