Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 62.92 | 64.50 | 62.92 | 64.02 | 3,167,267 | +1.40(+2.24%) |
Feb 28, 2024 | 62.01 | 63.13 | 61.99 | 62.62 | 1,568,007 | +0.21(+0.34%) |
Feb 27, 2024 | 62.52 | 63.35 | 62.10 | 62.41 | 1,725,979 | +0.23(+0.37%) |
Feb 26, 2024 | 62.49 | 63.09 | 62.18 | 62.18 | 2,113,861 | -0.51(-0.81%) |
Feb 23, 2024 | 61.83 | 62.74 | 61.78 | 62.69 | 1,508,301 | +1.27(+2.06%) |
Feb 22, 2024 | 61.43 | 61.65 | 61.05 | 61.42 | 1,794,485 | -0.05(-0.08%) |
Feb 21, 2024 | 61.68 | 61.68 | 60.80 | 61.47 | 1,570,001 | -0.21(-0.34%) |
Feb 20, 2024 | 61.83 | 62.31 | 61.42 | 61.68 | 1,694,406 | -0.21(-0.34%) |
Feb 16, 2024 | 61.74 | 62.48 | 61.37 | 61.89 | 1,659,444 | -0.15(-0.24%) |
Feb 15, 2024 | 61.80 | 62.28 | 61.36 | 62.04 | 2,264,109 | +0.24(+0.39%) |
Feb 14, 2024 | 60.67 | 62.38 | 60.50 | 61.80 | 3,493,416 | +2.17(+3.64%) |
Feb 13, 2024 | 59.44 | 59.93 | 58.61 | 59.63 | 2,179,362 | -0.70(-1.16%) |
Feb 12, 2024 | 59.17 | 60.47 | 59.01 | 60.33 | 1,542,753 | +1.35(+2.28%) |
Feb 09, 2024 | 58.96 | 59.07 | 58.03 | 58.98 | 1,708,734 | +0.03(+0.05%) |
Feb 08, 2024 | 58.39 | 59.38 | 58.15 | 58.95 | 1,979,623 | +0.65(+1.11%) |
Feb 07, 2024 | 57.94 | 58.52 | 57.31 | 58.30 | 1,753,807 | +1.24(+2.17%) |
Feb 06, 2024 | 57.62 | 58.19 | 56.41 | 57.07 | 4,297,904 | -1.22(-2.09%) |
Feb 05, 2024 | 58.12 | 58.52 | 57.13 | 58.28 | 2,821,733 | -1.01(-1.70%) |
Feb 02, 2024 | 58.62 | 59.66 | 56.87 | 59.29 | 2,676,769 | +0.07(+0.12%) |
Feb 01, 2024 | 58.62 | 59.56 | 54.68 | 59.22 | 5,465,968 | +3.95(+7.14%) |
Jan 31, 2024 | 56.63 | 56.69 | 55.20 | 55.27 | 2,004,804 | -1.09(-1.93%) |
Jan 30, 2024 | 56.38 | 56.91 | 56.02 | 56.36 | 1,270,781 | -0.46(-0.81%) |
Jan 29, 2024 | 56.77 | 56.84 | 56.12 | 56.82 | 1,011,277 | -0.24(-0.42%) |
Jan 26, 2024 | 57.00 | 57.61 | 56.88 | 57.06 | 1,766,457 | +0.37(+0.65%) |
Jan 25, 2024 | 56.40 | 56.71 | 55.68 | 56.69 | 1,833,978 | +1.00(+1.79%) |
Jan 24, 2024 | 57.03 | 57.30 | 55.63 | 55.69 | 984,204 | -0.86(-1.52%) |
Jan 23, 2024 | 56.76 | 57.18 | 56.29 | 56.55 | 1,176,226 | +0.38(+0.67%) |
Jan 22, 2024 | 55.43 | 56.25 | 55.21 | 56.17 | 1,140,739 | +0.82(+1.48%) |
Jan 19, 2024 | 54.78 | 55.39 | 53.89 | 55.35 | 1,988,352 | +0.68(+1.24%) |
Jan 18, 2024 | 54.46 | 54.99 | 54.31 | 54.68 | 1,213,193 | +0.22(+0.40%) |
Jan 17, 2024 | 54.65 | 55.30 | 54.28 | 54.46 | 1,694,896 | -0.85(-1.53%) |
Jan 16, 2024 | 54.96 | 55.70 | 54.65 | 55.30 | 1,798,069 | -0.88(-1.56%) |
Jan 12, 2024 | 56.86 | 57.08 | 56.02 | 56.18 | 1,094,428 | -0.28(-0.49%) |
Jan 11, 2024 | 57.26 | 57.49 | 56.04 | 56.46 | 1,810,967 | -0.66(-1.15%) |
Jan 10, 2024 | 56.49 | 57.33 | 56.10 | 57.12 | 1,017,987 | +0.23(+0.40%) |
Jan 09, 2024 | 56.60 | 57.10 | 56.35 | 56.89 | 1,325,183 | -0.10(-0.17%) |
Jan 08, 2024 | 57.31 | 57.69 | 56.23 | 56.99 | 1,943,337 | -0.22(-0.38%) |
Jan 05, 2024 | 56.43 | 57.26 | 56.11 | 57.21 | 1,592,126 | +0.74(+1.31%) |
Jan 04, 2024 | 55.63 | 56.69 | 55.48 | 56.47 | 1,795,979 | +0.80(+1.43%) |
Jan 03, 2024 | 55.84 | 56.09 | 54.98 | 55.67 | 2,764,387 | -1.13(-1.98%) |
Jan 02, 2024 | 56.12 | 57.22 | 55.82 | 56.80 | 2,136,294 | -0.54(-0.94%) |
Dec 29, 2023 | 57.71 | 58.09 | 57.29 | 57.34 | 939,012 | -0.43(-0.74%) |
Dec 28, 2023 | 57.73 | 58.35 | 57.54 | 57.77 | 1,069,755 | +0.04(+0.07%) |
Dec 27, 2023 | 57.43 | 57.79 | 57.22 | 57.73 | 806,131 | +0.30(+0.52%) |
Dec 26, 2023 | 56.81 | 57.74 | 56.76 | 57.43 | 688,404 | +0.41(+0.72%) |
Dec 22, 2023 | 56.63 | 57.44 | 56.63 | 57.02 | 1,017,946 | +0.47(+0.83%) |
Dec 21, 2023 | 55.92 | 56.62 | 55.58 | 56.55 | 1,341,911 | +1.03(+1.85%) |
Dec 20, 2023 | 57.03 | 57.03 | 55.43 | 55.52 | 3,008,015 | -1.68(-2.94%) |
Dec 19, 2023 | 57.66 | 57.94 | 56.92 | 57.21 | 2,368,994 | -0.07(-0.12%) |
Dec 18, 2023 | 58.32 | 58.68 | 57.08 | 57.28 | 3,246,980 | -0.97(-1.66%) |
Dec 15, 2023 | 58.79 | 59.48 | 58.03 | 58.24 | 4,447,571 | -0.71(-1.20%) |
Dec 14, 2023 | 59.56 | 60.57 | 58.83 | 58.95 | 2,879,415 | +0.19(+0.32%) |
Dec 13, 2023 | 56.78 | 59.10 | 56.64 | 58.76 | 1,746,574 | +1.72(+3.02%) |
Dec 12, 2023 | 57.35 | 57.35 | 56.20 | 57.04 | 1,744,548 | -0.36(-0.63%) |
Dec 11, 2023 | 57.17 | 57.59 | 56.82 | 57.40 | 1,261,627 | +0.07(+0.12%) |
Dec 08, 2023 | 56.86 | 57.51 | 56.82 | 57.33 | 2,055,341 | +0.30(+0.52%) |
Dec 07, 2023 | 57.28 | 57.43 | 56.17 | 57.03 | 2,503,373 | -0.15(-0.26%) |
Dec 06, 2023 | 56.31 | 57.46 | 56.31 | 57.18 | 2,362,196 | +1.10(+1.96%) |
Dec 05, 2023 | 56.32 | 56.48 | 55.40 | 56.08 | 2,298,375 | -0.41(-0.72%) |
Dec 04, 2023 | 55.96 | 57.03 | 55.76 | 56.49 | 2,436,653 | +0.33(+0.59%) |