Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 65.37 | 65.90 | 65.06 | 65.81 | 5,849,026 | +0.73(+1.12%) |
Feb 28, 2024 | 65.86 | 65.95 | 64.89 | 65.08 | 3,879,578 | -0.82(-1.24%) |
Feb 27, 2024 | 64.87 | 66.60 | 64.84 | 65.90 | 9,925,951 | +2.03(+3.18%) |
Feb 26, 2024 | 64.19 | 64.49 | 63.56 | 63.87 | 2,487,621 | -0.39(-0.61%) |
Feb 23, 2024 | 64.00 | 64.48 | 63.99 | 64.26 | 2,838,892 | +0.37(+0.58%) |
Feb 22, 2024 | 64.16 | 64.41 | 63.87 | 63.89 | 2,791,162 | -0.01(-0.02%) |
Feb 21, 2024 | 63.94 | 64.21 | 63.71 | 63.90 | 1,384,095 | -0.23(-0.36%) |
Feb 20, 2024 | 63.74 | 64.31 | 63.73 | 64.13 | 4,466,300 | +0.27(+0.42%) |
Feb 16, 2024 | 63.86 | 0 | +0.24(+0.38%) | |||
Feb 15, 2024 | 63.50 | 64.06 | 63.22 | 63.62 | 2,838,888 | +0.24(+0.38%) |
Feb 14, 2024 | 63.27 | 63.65 | 63.07 | 63.38 | 2,604,327 | +0.54(+0.86%) |
Feb 13, 2024 | 63.21 | 63.44 | 62.25 | 62.84 | 3,889,992 | -0.94(-1.47%) |
Feb 12, 2024 | 63.32 | 63.95 | 63.27 | 63.78 | 2,568,936 | +0.52(+0.82%) |
Feb 09, 2024 | 61.70 | 63.27 | 61.70 | 63.26 | 2,999,615 | +1.55(+2.51%) |
Feb 08, 2024 | 62.50 | 62.55 | 61.57 | 61.71 | 2,111,229 | -0.83(-1.33%) |
Feb 07, 2024 | 62.99 | 63.03 | 62.51 | 62.54 | 1,623,719 | -0.43(-0.68%) |
Feb 06, 2024 | 62.57 | 63.07 | 62.51 | 62.97 | 2,912,412 | +0.38(+0.61%) |
Feb 05, 2024 | 62.99 | 63.03 | 62.31 | 62.59 | 3,129,588 | -0.52(-0.82%) |
Feb 02, 2024 | 63.10 | 63.28 | 62.71 | 63.11 | 2,503,486 | -0.32(-0.50%) |
Feb 01, 2024 | 62.82 | 63.53 | 62.21 | 63.43 | 3,577,385 | +0.56(+0.89%) |
Jan 31, 2024 | 62.50 | 63.09 | 62.50 | 62.87 | 4,435,507 | -0.02(-0.03%) |
Jan 30, 2024 | 62.75 | 63.23 | 62.48 | 62.89 | 5,067,309 | +0.16(+0.26%) |
Jan 29, 2024 | 62.30 | 62.76 | 61.91 | 62.73 | 3,161,031 | +0.35(+0.56%) |
Jan 26, 2024 | 61.92 | 62.45 | 61.87 | 62.38 | 5,676,821 | +0.52(+0.84%) |
Jan 25, 2024 | 61.68 | 61.95 | 61.28 | 61.86 | 4,041,883 | +0.19(+0.31%) |
Jan 24, 2024 | 61.46 | 61.94 | 61.22 | 61.67 | 2,846,624 | +0.52(+0.85%) |
Jan 23, 2024 | 61.99 | 62.03 | 60.83 | 61.15 | 2,605,290 | -0.65(-1.05%) |
Jan 22, 2024 | 62.16 | 62.30 | 61.31 | 61.80 | 4,633,793 | -0.22(-0.35%) |
Jan 19, 2024 | 61.43 | 62.13 | 61.18 | 62.02 | 3,955,751 | +0.71(+1.16%) |
Jan 18, 2024 | 62.11 | 62.22 | 61.14 | 61.31 | 4,742,954 | -0.67(-1.08%) |
Jan 17, 2024 | 62.12 | 62.38 | 61.77 | 61.98 | 4,079,923 | -0.67(-1.07%) |
Jan 16, 2024 | 62.60 | 62.71 | 62.21 | 62.65 | 4,343,630 | -0.29(-0.46%) |
Jan 15, 2024 | 62.86 | 63.08 | 62.56 | 62.94 | 2,510,234 | +0.03(+0.05%) |
Jan 12, 2024 | 62.80 | 63.37 | 62.60 | 62.91 | 4,563,737 | +0.17(+0.27%) |
Jan 11, 2024 | 63.48 | 63.55 | 62.26 | 62.74 | 4,770,227 | -0.86(-1.35%) |
Jan 10, 2024 | 63.49 | 63.87 | 63.49 | 63.60 | 3,439,008 | -0.02(-0.03%) |
Jan 09, 2024 | 64.12 | 64.12 | 63.20 | 63.62 | 3,467,309 | -0.57(-0.89%) |
Jan 08, 2024 | 63.38 | 64.27 | 63.35 | 64.19 | 5,157,415 | +0.78(+1.23%) |
Jan 05, 2024 | 63.12 | 63.65 | 63.01 | 63.41 | 3,754,431 | +0.32(+0.51%) |
Jan 04, 2024 | 62.78 | 63.50 | 62.69 | 63.09 | 5,137,722 | +0.37(+0.59%) |
Jan 03, 2024 | 63.00 | 63.05 | 62.54 | 62.72 | 4,734,287 | -0.61(-0.96%) |
Jan 02, 2024 | 63.18 | 63.68 | 62.92 | 63.33 | 8,954,929 | -1.17(-1.81%) |
Dec 29, 2023 | 64.50 | 0 | +0.27(+0.42%) | |||
Dec 28, 2023 | 63.88 | 64.29 | 63.82 | 64.23 | 6,334,053 | +0.33(+0.52%) |
Dec 27, 2023 | 63.36 | 64.16 | 63.36 | 63.90 | 7,947,613 | +0.58(+0.92%) |
Dec 22, 2023 | 63.32 | 0 | +0.40(+0.64%) | |||
Dec 21, 2023 | 62.66 | 63.39 | 62.65 | 62.92 | 4,484,140 | +0.57(+0.91%) |
Dec 20, 2023 | 63.04 | 63.47 | 62.09 | 62.35 | 6,236,854 | -0.64(-1.02%) |
Dec 19, 2023 | 62.50 | 63.25 | 62.50 | 62.99 | 3,786,883 | +0.60(+0.96%) |
Dec 18, 2023 | 62.21 | 62.59 | 62.03 | 62.39 | 6,369,274 | +0.40(+0.65%) |
Dec 15, 2023 | 63.55 | 63.59 | 61.92 | 61.99 | 19,646,800 | -1.18(-1.87%) |
Dec 14, 2023 | 62.50 | 63.45 | 62.46 | 63.17 | 7,862,516 | +1.09(+1.76%) |
Dec 13, 2023 | 60.74 | 62.15 | 60.27 | 62.08 | 6,076,110 | +1.14(+1.87%) |
Dec 12, 2023 | 60.87 | 61.01 | 60.50 | 60.94 | 2,770,349 | +0.00(+0.00%) |
Dec 11, 2023 | 60.92 | 61.00 | 60.36 | 60.94 | 4,710,216 | +0.04(+0.07%) |
Dec 08, 2023 | 60.16 | 60.93 | 60.16 | 60.90 | 3,490,498 | +0.76(+1.26%) |
Dec 07, 2023 | 59.83 | 60.42 | 59.62 | 60.14 | 3,848,580 | +0.43(+0.72%) |
Dec 06, 2023 | 60.50 | 60.86 | 59.66 | 59.71 | 4,715,916 | -0.55(-0.91%) |
Dec 05, 2023 | 60.50 | 60.60 | 59.83 | 60.26 | 5,786,739 | -0.49(-0.81%) |
Dec 04, 2023 | 60.66 | 61.07 | 60.43 | 60.75 | 4,312,056 | -0.25(-0.41%) |