Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 62.04 | 62.46 | 61.66 | 61.90 | 2,351,435 | -0.03(-0.05%) |
Feb 28, 2024 | 61.90 | 62.04 | 61.49 | 61.93 | 1,309,177 | +0.13(+0.21%) |
Feb 27, 2024 | 61.73 | 62.29 | 61.37 | 61.80 | 1,093,527 | +0.02(+0.03%) |
Feb 26, 2024 | 61.39 | 62.24 | 61.38 | 61.78 | 1,045,247 | +0.25(+0.40%) |
Feb 23, 2024 | 61.56 | 62.07 | 61.25 | 61.54 | 1,411,076 | -0.17(-0.27%) |
Feb 22, 2024 | 61.05 | 61.89 | 60.65 | 61.70 | 1,639,157 | +0.19(+0.30%) |
Feb 21, 2024 | 62.01 | 62.37 | 61.22 | 61.52 | 1,380,735 | -0.25(-0.40%) |
Feb 20, 2024 | 61.34 | 62.44 | 61.20 | 61.76 | 2,039,862 | +0.56(+0.92%) |
Feb 16, 2024 | 60.92 | 61.33 | 60.51 | 61.20 | 1,481,433 | +0.08(+0.13%) |
Feb 15, 2024 | 60.74 | 61.47 | 60.65 | 61.12 | 1,562,374 | +0.62(+1.03%) |
Feb 14, 2024 | 61.02 | 61.20 | 59.76 | 60.50 | 2,142,069 | +0.15(+0.24%) |
Feb 13, 2024 | 61.55 | 61.78 | 58.87 | 60.35 | 4,628,009 | -0.81(-1.32%) |
Feb 12, 2024 | 59.33 | 61.18 | 59.29 | 61.16 | 4,154,640 | +1.85(+3.12%) |
Feb 09, 2024 | 59.09 | 59.32 | 58.46 | 59.31 | 2,167,119 | -0.03(-0.05%) |
Feb 08, 2024 | 58.82 | 59.39 | 58.30 | 59.34 | 2,452,034 | +0.52(+0.89%) |
Feb 07, 2024 | 59.18 | 59.56 | 58.00 | 58.82 | 4,251,643 | -1.54(-2.55%) |
Feb 06, 2024 | 60.33 | 61.09 | 60.24 | 60.35 | 2,350,111 | +0.01(+0.02%) |
Feb 05, 2024 | 60.48 | 60.77 | 60.16 | 60.34 | 1,370,571 | -0.78(-1.27%) |
Feb 02, 2024 | 62.05 | 62.16 | 60.86 | 61.12 | 1,380,603 | -1.02(-1.65%) |
Feb 01, 2024 | 60.88 | 62.23 | 60.80 | 62.15 | 1,362,760 | +1.30(+2.14%) |
Jan 31, 2024 | 62.18 | 62.40 | 60.53 | 60.85 | 1,203,644 | -1.06(-1.72%) |
Jan 30, 2024 | 62.41 | 62.60 | 61.75 | 61.91 | 1,230,393 | -0.51(-0.82%) |
Jan 29, 2024 | 61.88 | 62.51 | 61.37 | 62.42 | 1,208,837 | +0.64(+1.04%) |
Jan 26, 2024 | 62.19 | 62.53 | 61.54 | 61.78 | 1,035,330 | -0.14(-0.22%) |
Jan 25, 2024 | 60.57 | 61.94 | 60.43 | 61.92 | 1,589,778 | +1.74(+2.90%) |
Jan 24, 2024 | 61.63 | 61.68 | 60.06 | 60.18 | 1,676,601 | -1.42(-2.30%) |
Jan 23, 2024 | 61.63 | 61.93 | 61.33 | 61.60 | 1,143,061 | -0.18(-0.29%) |
Jan 22, 2024 | 61.34 | 62.11 | 61.31 | 61.77 | 1,207,220 | +0.24(+0.38%) |
Jan 19, 2024 | 62.11 | 62.11 | 61.10 | 61.54 | 1,239,652 | -0.33(-0.54%) |
Jan 18, 2024 | 62.27 | 62.39 | 61.47 | 61.87 | 1,008,567 | -0.42(-0.68%) |
Jan 17, 2024 | 62.09 | 62.43 | 61.85 | 62.29 | 1,148,128 | +0.08(+0.13%) |
Jan 16, 2024 | 62.54 | 62.74 | 61.74 | 62.22 | 1,100,636 | -0.02(-0.03%) |
Jan 12, 2024 | 62.83 | 63.03 | 62.16 | 62.24 | 1,058,060 | -0.49(-0.78%) |
Jan 11, 2024 | 62.34 | 62.80 | 62.09 | 62.73 | 1,301,252 | +0.14(+0.22%) |
Jan 10, 2024 | 61.76 | 62.70 | 61.67 | 62.59 | 1,765,309 | +0.75(+1.21%) |
Jan 09, 2024 | 61.25 | 61.86 | 60.91 | 61.84 | 1,937,620 | +0.49(+0.80%) |
Jan 08, 2024 | 60.57 | 61.35 | 60.37 | 61.35 | 1,340,064 | +0.78(+1.28%) |
Jan 05, 2024 | 60.40 | 60.99 | 60.07 | 60.57 | 1,695,358 | +0.20(+0.33%) |
Jan 04, 2024 | 61.02 | 61.20 | 60.33 | 60.37 | 1,216,224 | -0.72(-1.18%) |
Jan 03, 2024 | 61.19 | 61.46 | 60.63 | 61.09 | 1,362,364 | -0.03(-0.05%) |
Jan 02, 2024 | 60.15 | 61.46 | 60.11 | 61.12 | 1,295,041 | +0.85(+1.41%) |
Dec 29, 2023 | 60.13 | 60.45 | 60.00 | 60.28 | 788,297 | -0.04(-0.07%) |
Dec 28, 2023 | 60.02 | 60.41 | 59.97 | 60.32 | 752,680 | +0.13(+0.21%) |
Dec 27, 2023 | 59.94 | 60.46 | 59.94 | 60.19 | 767,736 | -0.04(-0.07%) |
Dec 26, 2023 | 60.28 | 60.56 | 60.19 | 60.23 | 1,064,061 | -0.20(-0.33%) |
Dec 22, 2023 | 60.41 | 61.13 | 60.19 | 60.42 | 769,179 | +0.32(+0.52%) |
Dec 21, 2023 | 60.63 | 60.93 | 59.69 | 60.11 | 1,062,885 | -0.22(-0.36%) |
Dec 20, 2023 | 61.13 | 61.13 | 60.27 | 60.33 | 1,205,196 | -1.05(-1.72%) |
Dec 19, 2023 | 61.09 | 61.64 | 60.96 | 61.38 | 1,355,107 | +0.39(+0.65%) |
Dec 18, 2023 | 61.18 | 61.58 | 60.84 | 60.98 | 1,857,523 | +0.13(+0.21%) |
Dec 15, 2023 | 61.67 | 61.67 | 60.41 | 60.86 | 5,141,223 | -1.23(-1.98%) |
Dec 14, 2023 | 63.12 | 63.30 | 61.91 | 62.09 | 2,211,813 | -1.17(-1.85%) |
Dec 13, 2023 | 62.54 | 63.32 | 62.03 | 63.26 | 1,399,708 | +0.78(+1.25%) |
Dec 12, 2023 | 62.12 | 62.62 | 61.94 | 62.48 | 2,128,966 | +0.57(+0.92%) |
Dec 11, 2023 | 61.42 | 61.93 | 61.04 | 61.91 | 1,120,344 | +0.55(+0.90%) |
Dec 08, 2023 | 61.14 | 61.68 | 61.14 | 61.36 | 1,184,378 | +0.18(+0.29%) |
Dec 07, 2023 | 61.07 | 61.21 | 60.56 | 61.18 | 1,143,754 | +0.23(+0.37%) |
Dec 06, 2023 | 60.85 | 61.30 | 60.66 | 60.96 | 1,595,747 | -0.14(-0.23%) |
Dec 05, 2023 | 61.40 | 61.46 | 60.89 | 61.09 | 1,626,334 | -0.24(-0.39%) |
Dec 04, 2023 | 60.60 | 62.26 | 60.49 | 61.33 | 2,157,100 | +0.34(+0.57%) |