Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 64.38 | 64.56 | 64.17 | 64.40 | 532,442 | +0.36(+0.56%) |
Feb 28, 2024 | 63.78 | 64.30 | 63.78 | 64.04 | 203,705 | -0.35(-0.54%) |
Feb 27, 2024 | 64.58 | 64.62 | 64.22 | 64.39 | 222,134 | -0.20(-0.31%) |
Feb 26, 2024 | 64.67 | 64.90 | 64.42 | 64.59 | 307,794 | -0.26(-0.40%) |
Feb 23, 2024 | 64.56 | 64.95 | 64.53 | 64.85 | 212,121 | +0.27(+0.42%) |
Feb 22, 2024 | 64.15 | 64.68 | 64.15 | 64.58 | 1,212,337 | +0.66(+1.03%) |
Feb 21, 2024 | 63.86 | 63.98 | 63.65 | 63.92 | 308,638 | -0.10(-0.16%) |
Feb 20, 2024 | 64.26 | 64.29 | 63.91 | 64.02 | 321,988 | -0.23(-0.36%) |
Feb 16, 2024 | 64.10 | 64.56 | 64.04 | 64.25 | 235,874 | -0.03(-0.05%) |
Feb 15, 2024 | 63.26 | 64.32 | 63.25 | 64.28 | 322,930 | +1.39(+2.21%) |
Feb 14, 2024 | 62.30 | 62.96 | 62.30 | 62.89 | 274,066 | +1.06(+1.71%) |
Feb 13, 2024 | 62.64 | 62.64 | 61.37 | 61.83 | 205,167 | -1.92(-3.01%) |
Feb 12, 2024 | 63.55 | 64.10 | 63.55 | 63.75 | 221,395 | +0.14(+0.22%) |
Feb 09, 2024 | 63.40 | 63.66 | 63.20 | 63.61 | 161,843 | +0.27(+0.43%) |
Feb 08, 2024 | 63.15 | 63.41 | 62.83 | 63.34 | 250,383 | -0.03(-0.05%) |
Feb 07, 2024 | 63.24 | 63.44 | 63.09 | 63.37 | 700,161 | +0.15(+0.24%) |
Feb 06, 2024 | 62.78 | 63.33 | 62.73 | 63.22 | 147,438 | +0.54(+0.86%) |
Feb 05, 2024 | 63.30 | 63.30 | 62.55 | 62.68 | 164,770 | -1.01(-1.59%) |
Feb 02, 2024 | 63.80 | 63.80 | 63.22 | 63.69 | 230,418 | -0.38(-0.59%) |
Feb 01, 2024 | 63.66 | 64.14 | 63.55 | 64.07 | 242,876 | +0.50(+0.79%) |
Jan 31, 2024 | 64.53 | 64.58 | 63.56 | 63.57 | 202,717 | -0.83(-1.29%) |
Jan 30, 2024 | 64.01 | 64.47 | 63.83 | 64.40 | 196,440 | +0.15(+0.23%) |
Jan 29, 2024 | 63.71 | 64.28 | 63.41 | 64.25 | 120,179 | +0.46(+0.72%) |
Jan 26, 2024 | 63.72 | 63.89 | 63.53 | 63.79 | 187,979 | +0.19(+0.30%) |
Jan 25, 2024 | 63.45 | 63.60 | 63.18 | 63.60 | 129,041 | +0.50(+0.79%) |
Jan 24, 2024 | 63.83 | 63.88 | 63.09 | 63.10 | 178,167 | -0.24(-0.38%) |
Jan 23, 2024 | 63.07 | 63.37 | 63.00 | 63.34 | 193,841 | +0.33(+0.52%) |
Jan 22, 2024 | 63.22 | 63.39 | 62.79 | 63.01 | 168,610 | -0.14(-0.22%) |
Jan 19, 2024 | 62.52 | 63.17 | 62.16 | 63.15 | 190,312 | +0.78(+1.25%) |
Jan 18, 2024 | 62.13 | 62.47 | 62.01 | 62.37 | 423,969 | +0.26(+0.42%) |
Jan 17, 2024 | 62.15 | 62.24 | 61.71 | 62.11 | 231,199 | -0.82(-1.30%) |
Jan 16, 2024 | 63.00 | 63.19 | 62.65 | 62.93 | 196,936 | -0.54(-0.85%) |
Jan 12, 2024 | 64.03 | 64.21 | 63.37 | 63.47 | 154,740 | +0.09(+0.14%) |
Jan 11, 2024 | 63.71 | 63.90 | 62.77 | 63.38 | 194,473 | -0.30(-0.47%) |
Jan 10, 2024 | 63.63 | 63.86 | 63.63 | 63.68 | 419,219 | +0.09(+0.14%) |
Jan 09, 2024 | 63.84 | 63.85 | 63.21 | 63.59 | 172,150 | -0.51(-0.80%) |
Jan 08, 2024 | 63.31 | 64.12 | 63.26 | 64.10 | 138,231 | +0.48(+0.75%) |
Jan 05, 2024 | 63.38 | 64.19 | 63.38 | 63.62 | 165,766 | +0.17(+0.27%) |
Jan 04, 2024 | 63.30 | 63.71 | 63.16 | 63.45 | 163,121 | +0.17(+0.27%) |
Jan 03, 2024 | 63.01 | 63.51 | 62.89 | 63.28 | 164,722 | -0.19(-0.30%) |
Jan 02, 2024 | 63.55 | 63.78 | 63.33 | 63.47 | 166,693 | -0.65(-1.01%) |
Dec 29, 2023 | 63.99 | 64.32 | 63.94 | 64.12 | 381,149 | -0.03(-0.05%) |
Dec 28, 2023 | 64.44 | 64.56 | 64.07 | 64.15 | 258,151 | -0.28(-0.43%) |
Dec 27, 2023 | 64.40 | 64.61 | 64.21 | 64.43 | 244,125 | +0.05(+0.08%) |
Dec 26, 2023 | 64.00 | 64.41 | 63.91 | 64.38 | 283,764 | +0.71(+1.12%) |
Dec 22, 2023 | 63.59 | 63.98 | 63.48 | 63.67 | 258,820 | +0.48(+0.76%) |
Dec 21, 2023 | 62.80 | 63.24 | 62.80 | 63.19 | 202,644 | +0.88(+1.41%) |
Dec 20, 2023 | 63.25 | 63.43 | 62.29 | 62.31 | 448,775 | -0.87(-1.38%) |
Dec 19, 2023 | 62.54 | 63.25 | 62.52 | 63.18 | 648,368 | +0.38(+0.61%) |
Dec 18, 2023 | 62.80 | 63.03 | 62.67 | 62.80 | 252,768 | +0.29(+0.46%) |
Dec 15, 2023 | 63.14 | 63.24 | 62.50 | 62.51 | 212,453 | -0.66(-1.04%) |
Dec 14, 2023 | 62.87 | 63.20 | 62.87 | 63.17 | 631,807 | +0.95(+1.53%) |
Dec 13, 2023 | 60.86 | 62.29 | 60.58 | 62.22 | 321,172 | +1.41(+2.32%) |
Dec 12, 2023 | 60.88 | 60.89 | 60.49 | 60.81 | 1,080,089 | -0.25(-0.41%) |
Dec 11, 2023 | 60.86 | 61.09 | 60.68 | 61.06 | 139,423 | +0.14(+0.23%) |
Dec 08, 2023 | 60.61 | 61.15 | 60.61 | 60.92 | 230,084 | +0.23(+0.38%) |
Dec 07, 2023 | 60.87 | 60.87 | 60.48 | 60.69 | 247,960 | -0.04(-0.07%) |
Dec 06, 2023 | 61.34 | 61.57 | 60.71 | 60.73 | 277,389 | -0.38(-0.62%) |
Dec 05, 2023 | 61.10 | 61.36 | 61.03 | 61.11 | 193,467 | -0.23(-0.37%) |
Dec 04, 2023 | 60.83 | 61.59 | 60.83 | 61.34 | 220,177 | -0.25(-0.41%) |