Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 61.88 | 62.04 | 61.62 | 61.64 | 124,918 | +0.58(+0.95%) |
Feb 28, 2024 | 61.08 | 61.15 | 60.90 | 61.06 | 42,576 | +0.22(+0.36%) |
Feb 27, 2024 | 61.21 | 61.35 | 60.79 | 60.84 | 95,821 | -0.16(-0.26%) |
Feb 26, 2024 | 60.73 | 61.08 | 60.56 | 61.00 | 93,415 | -0.28(-0.46%) |
Feb 23, 2024 | 60.59 | 61.61 | 60.51 | 61.28 | 117,334 | +0.76(+1.26%) |
Feb 22, 2024 | 60.53 | 60.63 | 60.00 | 60.52 | 100,186 | -0.07(-0.12%) |
Feb 21, 2024 | 60.83 | 60.94 | 60.35 | 60.59 | 54,647 | -0.01(-0.02%) |
Feb 20, 2024 | 60.91 | 60.93 | 60.57 | 60.60 | 111,518 | +0.74(+1.24%) |
Feb 16, 2024 | 59.00 | 60.07 | 58.97 | 59.86 | 76,225 | +0.42(+0.71%) |
Feb 15, 2024 | 59.37 | 59.64 | 59.11 | 59.44 | 64,442 | +0.75(+1.28%) |
Feb 14, 2024 | 58.64 | 58.95 | 58.20 | 58.69 | 112,835 | -0.09(-0.15%) |
Feb 13, 2024 | 59.33 | 59.33 | 58.63 | 58.78 | 111,432 | -1.70(-2.81%) |
Feb 12, 2024 | 60.12 | 60.55 | 60.01 | 60.48 | 59,124 | -0.28(-0.46%) |
Feb 09, 2024 | 60.76 | 60.88 | 60.52 | 60.76 | 138,386 | -0.52(-0.85%) |
Feb 08, 2024 | 61.02 | 61.43 | 61.01 | 61.28 | 73,095 | -0.16(-0.26%) |
Feb 07, 2024 | 61.48 | 62.06 | 61.38 | 61.44 | 46,982 | -0.08(-0.13%) |
Feb 06, 2024 | 61.14 | 61.67 | 61.05 | 61.52 | 77,467 | +0.64(+1.05%) |
Feb 05, 2024 | 60.44 | 61.01 | 60.32 | 60.88 | 165,619 | -0.71(-1.15%) |
Feb 02, 2024 | 61.22 | 61.73 | 61.05 | 61.59 | 141,496 | -1.16(-1.85%) |
Feb 01, 2024 | 62.27 | 63.38 | 61.84 | 62.75 | 174,663 | +1.18(+1.92%) |
Jan 31, 2024 | 62.13 | 62.85 | 61.28 | 61.57 | 204,140 | -0.08(-0.13%) |
Jan 30, 2024 | 62.31 | 62.38 | 61.25 | 61.65 | 156,456 | +0.19(+0.31%) |
Jan 29, 2024 | 61.46 | 61.60 | 60.72 | 61.46 | 118,969 | +0.89(+1.47%) |
Jan 26, 2024 | 60.79 | 60.80 | 60.42 | 60.57 | 45,997 | -0.18(-0.30%) |
Jan 25, 2024 | 60.81 | 61.01 | 60.26 | 60.75 | 105,574 | +0.48(+0.80%) |
Jan 24, 2024 | 61.53 | 61.53 | 60.24 | 60.27 | 64,592 | -1.02(-1.66%) |
Jan 23, 2024 | 60.96 | 61.42 | 60.89 | 61.29 | 83,851 | +0.47(+0.77%) |
Jan 22, 2024 | 60.83 | 61.19 | 60.32 | 60.82 | 86,025 | -0.54(-0.88%) |
Jan 19, 2024 | 61.50 | 61.51 | 61.03 | 61.36 | 115,731 | +0.39(+0.64%) |
Jan 18, 2024 | 60.30 | 61.01 | 60.19 | 60.97 | 117,695 | +0.89(+1.49%) |
Jan 17, 2024 | 60.97 | 61.05 | 59.80 | 60.08 | 111,639 | -1.31(-2.14%) |
Jan 16, 2024 | 62.20 | 62.25 | 61.18 | 61.39 | 85,580 | -1.16(-1.85%) |
Jan 12, 2024 | 63.24 | 63.49 | 62.28 | 62.55 | 103,585 | +1.12(+1.82%) |
Jan 11, 2024 | 61.58 | 61.81 | 60.58 | 61.43 | 122,516 | +0.18(+0.29%) |
Jan 10, 2024 | 61.66 | 61.87 | 61.07 | 61.25 | 115,012 | -0.33(-0.54%) |
Jan 09, 2024 | 62.09 | 62.33 | 61.46 | 61.58 | 57,372 | +0.06(+0.10%) |
Jan 08, 2024 | 61.11 | 62.12 | 61.01 | 61.52 | 127,662 | -1.02(-1.63%) |
Jan 05, 2024 | 62.74 | 63.77 | 62.36 | 62.54 | 148,934 | -0.01(-0.02%) |
Jan 04, 2024 | 62.34 | 62.75 | 62.16 | 62.55 | 66,086 | +0.12(+0.19%) |
Jan 03, 2024 | 62.17 | 62.83 | 61.77 | 62.43 | 224,754 | -1.12(-1.76%) |
Jan 02, 2024 | 64.01 | 64.30 | 63.45 | 63.55 | 139,803 | -0.32(-0.50%) |
Dec 29, 2023 | 63.70 | 64.17 | 63.62 | 63.87 | 129,401 | -0.23(-0.36%) |
Dec 28, 2023 | 64.67 | 64.98 | 64.07 | 64.10 | 81,311 | -0.85(-1.31%) |
Dec 27, 2023 | 64.37 | 65.27 | 64.24 | 64.95 | 146,285 | +0.63(+0.98%) |
Dec 26, 2023 | 63.84 | 64.32 | 63.47 | 64.32 | 88,174 | +0.96(+1.52%) |
Dec 22, 2023 | 64.23 | 64.45 | 63.30 | 63.36 | 112,674 | +0.55(+0.88%) |
Dec 21, 2023 | 62.69 | 62.90 | 62.32 | 62.81 | 76,207 | +0.78(+1.26%) |
Dec 20, 2023 | 62.42 | 62.52 | 62.02 | 62.03 | 81,048 | -0.63(-1.01%) |
Dec 19, 2023 | 62.13 | 63.11 | 62.10 | 62.66 | 102,036 | +0.78(+1.26%) |
Dec 18, 2023 | 61.63 | 62.31 | 61.50 | 61.88 | 107,224 | +0.53(+0.86%) |
Dec 15, 2023 | 62.32 | 62.62 | 61.18 | 61.35 | 102,644 | -1.12(-1.79%) |
Dec 14, 2023 | 62.58 | 63.17 | 62.07 | 62.47 | 145,598 | +0.71(+1.15%) |
Dec 13, 2023 | 59.33 | 61.79 | 59.08 | 61.76 | 158,045 | +2.60(+4.39%) |
Dec 12, 2023 | 59.35 | 59.40 | 59.03 | 59.16 | 50,151 | -0.09(-0.15%) |
Dec 11, 2023 | 59.80 | 59.83 | 58.90 | 59.25 | 168,755 | -1.33(-2.19%) |
Dec 08, 2023 | 60.77 | 61.28 | 60.06 | 60.58 | 214,023 | -1.62(-2.61%) |
Dec 07, 2023 | 62.47 | 62.47 | 61.62 | 62.20 | 94,147 | +0.07(+0.11%) |
Dec 06, 2023 | 62.44 | 62.50 | 61.85 | 62.13 | 166,883 | +0.47(+0.76%) |
Dec 05, 2023 | 61.96 | 62.20 | 61.14 | 61.66 | 117,541 | -0.47(-0.76%) |
Dec 04, 2023 | 63.28 | 63.82 | 61.73 | 62.13 | 286,668 | -2.82(-4.34%) |