Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 59.37 | 59.38 | 59.36 | 59.37 | 900,412 | -0.22(-0.37%) |
Feb 28, 2024 | 59.58 | 59.59 | 59.57 | 59.59 | 571,898 | +0.03(+0.05%) |
Feb 27, 2024 | 59.56 | 59.58 | 59.56 | 59.56 | 1,077,002 | -0.02(-0.03%) |
Feb 26, 2024 | 59.57 | 59.59 | 59.57 | 59.58 | 674,788 | +0.01(+0.02%) |
Feb 23, 2024 | 59.56 | 59.57 | 59.56 | 59.57 | 720,604 | +0.02(+0.03%) |
Feb 22, 2024 | 59.55 | 59.56 | 59.55 | 59.55 | 835,354 | +0.01(+0.02%) |
Feb 21, 2024 | 59.55 | 59.57 | 59.54 | 59.54 | 402,684 | -0.01(-0.02%) |
Feb 20, 2024 | 59.54 | 59.56 | 59.54 | 59.55 | 884,842 | +0.02(+0.03%) |
Feb 16, 2024 | 59.52 | 59.53 | 59.51 | 59.53 | 746,567 | +0.00(+0.00%) |
Feb 15, 2024 | 59.52 | 59.54 | 59.52 | 59.53 | 655,830 | +0.04(+0.07%) |
Feb 14, 2024 | 59.48 | 59.50 | 59.48 | 59.49 | 1,140,344 | +0.02(+0.03%) |
Feb 13, 2024 | 59.50 | 59.50 | 59.47 | 59.47 | 785,320 | -0.02(-0.04%) |
Feb 12, 2024 | 59.52 | 59.52 | 59.49 | 59.50 | 737,331 | +0.01(+0.01%) |
Feb 09, 2024 | 59.47 | 59.49 | 59.47 | 59.49 | 1,321,359 | +0.01(+0.02%) |
Feb 08, 2024 | 59.47 | 59.49 | 59.47 | 59.48 | 688,651 | +0.01(+0.02%) |
Feb 07, 2024 | 59.46 | 59.49 | 59.46 | 59.47 | 737,535 | +0.00(+0.00%) |
Feb 06, 2024 | 59.46 | 59.47 | 59.45 | 59.47 | 731,355 | +0.02(+0.03%) |
Feb 05, 2024 | 59.45 | 59.45 | 59.43 | 59.45 | 1,694,465 | +0.00(+0.00%) |
Feb 02, 2024 | 59.47 | 59.47 | 59.44 | 59.45 | 1,524,489 | -0.03(-0.05%) |
Feb 01, 2024 | 59.45 | 59.49 | 59.45 | 59.48 | 1,071,956 | +0.02(+0.03%) |
Jan 31, 2024 | 59.43 | 59.46 | 59.43 | 59.46 | 1,063,228 | +0.05(+0.09%) |
Jan 30, 2024 | 59.43 | 59.44 | 59.40 | 59.41 | 1,292,248 | +0.00(+0.00%) |
Jan 29, 2024 | 59.40 | 59.42 | 59.40 | 59.41 | 711,509 | +0.02(+0.03%) |
Jan 26, 2024 | 59.40 | 59.41 | 59.39 | 59.39 | 901,688 | -0.01(-0.02%) |
Jan 25, 2024 | 59.37 | 59.40 | 59.37 | 59.40 | 1,504,170 | +0.04(+0.07%) |
Jan 24, 2024 | 59.38 | 59.38 | 59.35 | 59.36 | 874,720 | +0.02(+0.03%) |
Jan 23, 2024 | 59.34 | 59.35 | 59.34 | 59.34 | 1,493,876 | +0.01(+0.02%) |
Jan 22, 2024 | 59.34 | 59.34 | 59.33 | 59.33 | 1,466,111 | +0.02(+0.03%) |
Jan 19, 2024 | 59.32 | 59.33 | 59.31 | 59.31 | 1,042,415 | -0.01(-0.03%) |
Jan 18, 2024 | 59.32 | 59.33 | 59.31 | 59.32 | 1,386,263 | +0.01(+0.03%) |
Jan 17, 2024 | 59.30 | 59.32 | 59.29 | 59.31 | 1,272,406 | +0.00(+0.00%) |
Jan 16, 2024 | 59.35 | 59.35 | 59.31 | 59.31 | 1,554,109 | -0.02(-0.03%) |
Jan 12, 2024 | 59.33 | 59.33 | 59.31 | 59.33 | 984,008 | +0.05(+0.08%) |
Jan 11, 2024 | 59.26 | 59.29 | 59.26 | 59.28 | 1,135,895 | +0.05(+0.08%) |
Jan 10, 2024 | 59.23 | 59.25 | 59.23 | 59.23 | 1,092,424 | +0.00(+0.00%) |
Jan 09, 2024 | 59.22 | 59.23 | 59.21 | 59.23 | 1,110,663 | +0.02(+0.03%) |
Jan 08, 2024 | 59.21 | 59.24 | 59.20 | 59.21 | 1,482,437 | +0.01(+0.02%) |
Jan 05, 2024 | 59.18 | 59.21 | 59.18 | 59.20 | 1,097,648 | +0.01(+0.02%) |
Jan 04, 2024 | 59.18 | 59.19 | 59.17 | 59.19 | 939,640 | +0.00(+0.00%) |
Jan 03, 2024 | 59.16 | 59.19 | 59.16 | 59.19 | 1,153,849 | +0.02(+0.03%) |
Jan 02, 2024 | 59.16 | 59.18 | 59.15 | 59.17 | 2,161,280 | +0.01(+0.02%) |
Dec 29, 2023 | 59.19 | 59.19 | 59.15 | 59.16 | 1,764,280 | +0.01(+0.02%) |
Dec 28, 2023 | 59.12 | 59.15 | 59.12 | 59.15 | 1,656,728 | +0.03(+0.05%) |
Dec 27, 2023 | 59.11 | 59.13 | 59.11 | 59.12 | 1,367,115 | +0.01(+0.02%) |
Dec 26, 2023 | 59.12 | 59.12 | 59.10 | 59.11 | 1,311,300 | +0.01(+0.02%) |
Dec 22, 2023 | 59.12 | 59.12 | 59.09 | 59.10 | 933,353 | +0.01(+0.03%) |
Dec 21, 2023 | 59.06 | 59.09 | 59.06 | 59.08 | 863,317 | +0.02(+0.04%) |
Dec 20, 2023 | 59.05 | 59.08 | 59.03 | 59.06 | 2,137,711 | +0.02(+0.03%) |
Dec 19, 2023 | 59.03 | 59.04 | 59.02 | 59.04 | 849,989 | +0.02(+0.03%) |
Dec 18, 2023 | 59.00 | 59.03 | 59.00 | 59.02 | 1,458,167 | +0.00(+0.00%) |
Dec 15, 2023 | 59.01 | 59.03 | 59.01 | 59.02 | 1,550,463 | +0.01(+0.02%) |
Dec 14, 2023 | 58.99 | 59.04 | 58.99 | 59.01 | 2,667,688 | +0.04(+0.07%) |
Dec 13, 2023 | 58.92 | 58.98 | 58.91 | 58.97 | 1,499,518 | +0.06(+0.10%) |
Dec 12, 2023 | 58.91 | 58.91 | 58.89 | 58.91 | 1,260,936 | +0.01(+0.02%) |
Dec 11, 2023 | 58.89 | 58.91 | 58.88 | 58.90 | 1,158,770 | +0.01(+0.02%) |
Dec 08, 2023 | 58.89 | 58.90 | 58.87 | 58.89 | 1,644,213 | -0.02(-0.03%) |
Dec 07, 2023 | 58.89 | 58.91 | 58.89 | 58.91 | 931,033 | +0.03(+0.05%) |
Dec 06, 2023 | 58.88 | 58.89 | 58.87 | 58.88 | 1,449,693 | +0.00(+0.00%) |
Dec 05, 2023 | 58.86 | 58.89 | 58.86 | 58.88 | 1,929,427 | +0.02(+0.03%) |
Dec 04, 2023 | 58.86 | 58.87 | 58.84 | 58.86 | 1,572,583 | +0.01(+0.02%) |