Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 63.89 | 64.09 | 63.33 | 63.87 | 11,320 | +0.44(+0.69%) |
Feb 28, 2024 | 63.23 | 63.68 | 63.23 | 63.43 | 11,267 | -0.36(-0.56%) |
Feb 27, 2024 | 63.78 | 63.86 | 63.47 | 63.79 | 7,342 | +0.26(+0.42%) |
Feb 26, 2024 | 64.22 | 64.22 | 63.24 | 63.53 | 34,492 | +0.16(+0.25%) |
Feb 23, 2024 | 63.55 | 63.68 | 63.18 | 63.37 | 27,223 | -0.06(-0.09%) |
Feb 22, 2024 | 63.43 | 63.76 | 63.37 | 63.43 | 52,643 | +0.32(+0.50%) |
Feb 21, 2024 | 62.35 | 63.11 | 62.35 | 63.11 | 16,803 | +0.20(+0.32%) |
Feb 20, 2024 | 62.80 | 63.09 | 62.68 | 62.91 | 15,102 | -0.05(-0.07%) |
Feb 16, 2024 | 62.86 | 63.33 | 62.71 | 62.96 | 14,854 | -0.26(-0.41%) |
Feb 15, 2024 | 62.81 | 63.30 | 62.45 | 63.22 | 17,924 | +1.05(+1.68%) |
Feb 14, 2024 | 61.81 | 62.21 | 61.81 | 62.18 | 9,544 | +0.97(+1.58%) |
Feb 13, 2024 | 61.56 | 61.83 | 60.81 | 61.21 | 15,027 | -1.87(-2.96%) |
Feb 12, 2024 | 62.78 | 63.24 | 62.78 | 63.08 | 11,197 | +0.78(+1.26%) |
Feb 09, 2024 | 62.08 | 62.39 | 61.83 | 62.30 | 18,922 | +0.27(+0.44%) |
Feb 08, 2024 | 61.69 | 62.25 | 61.69 | 62.02 | 19,123 | +0.77(+1.26%) |
Feb 07, 2024 | 60.99 | 61.53 | 60.95 | 61.25 | 16,169 | +0.50(+0.82%) |
Feb 06, 2024 | 60.57 | 60.79 | 60.40 | 60.75 | 10,047 | +0.46(+0.76%) |
Feb 05, 2024 | 60.60 | 60.60 | 59.87 | 60.30 | 59,597 | -0.75(-1.23%) |
Feb 02, 2024 | 60.98 | 61.21 | 60.66 | 61.05 | 21,226 | -0.49(-0.79%) |
Feb 01, 2024 | 61.67 | 61.67 | 60.76 | 61.54 | 10,324 | +0.24(+0.39%) |
Jan 31, 2024 | 62.07 | 62.07 | 60.97 | 61.30 | 11,546 | -0.61(-0.99%) |
Jan 30, 2024 | 61.88 | 62.05 | 61.76 | 61.91 | 17,344 | +0.06(+0.10%) |
Jan 29, 2024 | 61.76 | 61.85 | 61.47 | 61.85 | 7,542 | +0.14(+0.23%) |
Jan 26, 2024 | 61.56 | 61.83 | 61.56 | 61.71 | 44,443 | +0.51(+0.83%) |
Jan 25, 2024 | 61.38 | 61.38 | 60.59 | 61.20 | 10,372 | +0.77(+1.28%) |
Jan 24, 2024 | 61.04 | 61.04 | 60.32 | 60.43 | 11,221 | +0.35(+0.58%) |
Jan 23, 2024 | 60.28 | 60.42 | 59.83 | 60.08 | 17,166 | +0.02(+0.04%) |
Jan 22, 2024 | 60.01 | 60.30 | 59.90 | 60.05 | 10,252 | +0.27(+0.46%) |
Jan 19, 2024 | 59.28 | 59.78 | 58.95 | 59.78 | 9,371 | +0.65(+1.11%) |
Jan 18, 2024 | 58.68 | 59.14 | 58.57 | 59.13 | 44,884 | +0.74(+1.27%) |
Jan 17, 2024 | 57.87 | 58.38 | 57.74 | 58.38 | 9,011 | -0.22(-0.37%) |
Jan 16, 2024 | 58.85 | 58.96 | 58.41 | 58.60 | 51,609 | -0.86(-1.45%) |
Jan 12, 2024 | 59.80 | 59.80 | 59.35 | 59.46 | 5,013 | +0.00(+0.00%) |
Jan 11, 2024 | 59.54 | 59.57 | 58.98 | 59.46 | 21,873 | +0.01(+0.02%) |
Jan 10, 2024 | 59.49 | 59.60 | 59.17 | 59.45 | 6,865 | +0.14(+0.23%) |
Jan 09, 2024 | 59.50 | 59.50 | 59.13 | 59.31 | 6,727 | -0.46(-0.76%) |
Jan 08, 2024 | 59.29 | 60.09 | 59.26 | 59.77 | 7,948 | +0.54(+0.90%) |
Jan 05, 2024 | 59.03 | 59.80 | 59.03 | 59.24 | 18,058 | -0.25(-0.42%) |
Jan 04, 2024 | 59.18 | 59.88 | 59.18 | 59.48 | 157,164 | +0.12(+0.21%) |
Jan 03, 2024 | 59.48 | 59.98 | 59.05 | 59.36 | 23,242 | -0.89(-1.47%) |
Jan 02, 2024 | 61.04 | 61.31 | 60.00 | 60.25 | 19,100 | -1.44(-2.33%) |
Dec 29, 2023 | 61.97 | 62.04 | 61.50 | 61.68 | 14,724 | -0.33(-0.53%) |
Dec 28, 2023 | 62.07 | 62.23 | 61.95 | 62.01 | 7,892 | -0.26(-0.42%) |
Dec 27, 2023 | 61.83 | 62.41 | 61.81 | 62.27 | 39,207 | +0.33(+0.53%) |
Dec 26, 2023 | 61.25 | 62.08 | 61.25 | 61.94 | 12,546 | +0.54(+0.88%) |
Dec 22, 2023 | 61.42 | 61.73 | 61.40 | 61.41 | 32,767 | +0.47(+0.77%) |
Dec 21, 2023 | 61.00 | 61.08 | 60.62 | 60.94 | 21,695 | +0.71(+1.18%) |
Dec 20, 2023 | 60.87 | 61.47 | 60.23 | 60.23 | 23,023 | -0.84(-1.37%) |
Dec 19, 2023 | 60.49 | 61.24 | 60.46 | 61.06 | 25,969 | +0.70(+1.16%) |
Dec 18, 2023 | 60.36 | 60.46 | 60.05 | 60.37 | 24,603 | +0.30(+0.51%) |
Dec 15, 2023 | 60.36 | 60.48 | 59.82 | 60.06 | 14,809 | -0.22(-0.36%) |
Dec 14, 2023 | 59.47 | 60.39 | 59.47 | 60.28 | 13,383 | +2.47(+4.26%) |
Dec 13, 2023 | 57.08 | 58.12 | 56.61 | 57.81 | 17,777 | +0.95(+1.67%) |
Dec 12, 2023 | 56.78 | 56.99 | 56.60 | 56.87 | 5,177 | +0.08(+0.13%) |
Dec 11, 2023 | 56.62 | 57.05 | 56.52 | 56.79 | 13,674 | -0.00(-0.00%) |
Dec 08, 2023 | 56.30 | 56.93 | 56.30 | 56.79 | 34,562 | +0.16(+0.28%) |
Dec 07, 2023 | 56.14 | 56.85 | 56.14 | 56.63 | 17,023 | +0.64(+1.15%) |
Dec 06, 2023 | 56.51 | 56.75 | 55.94 | 55.99 | 15,192 | +0.21(+0.37%) |
Dec 05, 2023 | 56.22 | 56.22 | 55.78 | 55.78 | 8,794 | -0.05(-0.09%) |
Dec 04, 2023 | 55.78 | 56.29 | 55.78 | 55.83 | 12,968 | -0.75(-1.33%) |