Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 64.00 | 64.72 | 63.20 | 64.22 | 6,217,083 | +1.39(+2.21%) |
Feb 28, 2024 | 62.80 | 63.03 | 62.59 | 62.83 | 1,921,048 | -0.06(-0.10%) |
Feb 27, 2024 | 62.99 | 63.17 | 62.59 | 62.89 | 2,294,736 | +0.08(+0.13%) |
Feb 26, 2024 | 63.37 | 63.68 | 62.62 | 62.81 | 2,260,179 | -0.57(-0.90%) |
Feb 23, 2024 | 63.20 | 63.59 | 62.95 | 63.38 | 2,615,973 | +0.30(+0.48%) |
Feb 22, 2024 | 63.00 | 63.29 | 62.76 | 63.08 | 1,682,422 | +0.53(+0.85%) |
Feb 21, 2024 | 62.59 | 62.79 | 62.21 | 62.55 | 1,335,610 | -0.27(-0.43%) |
Feb 20, 2024 | 61.90 | 63.09 | 61.90 | 62.82 | 2,832,510 | +0.89(+1.44%) |
Feb 16, 2024 | 61.93 | 0 | +0.38(+0.62%) | |||
Feb 15, 2024 | 60.99 | 61.82 | 60.95 | 61.55 | 1,925,454 | +0.72(+1.18%) |
Feb 14, 2024 | 60.48 | 61.00 | 60.48 | 60.83 | 2,123,570 | +0.73(+1.21%) |
Feb 13, 2024 | 60.52 | 60.87 | 59.57 | 60.10 | 2,643,778 | -1.18(-1.93%) |
Feb 12, 2024 | 60.72 | 61.34 | 60.63 | 61.28 | 1,505,947 | +0.58(+0.96%) |
Feb 09, 2024 | 60.06 | 60.75 | 59.96 | 60.70 | 1,647,261 | +0.62(+1.03%) |
Feb 08, 2024 | 60.11 | 60.23 | 59.53 | 60.08 | 2,996,393 | -0.22(-0.36%) |
Feb 07, 2024 | 60.48 | 60.60 | 60.05 | 60.30 | 1,864,967 | -0.22(-0.36%) |
Feb 06, 2024 | 60.62 | 60.99 | 60.33 | 60.52 | 1,988,464 | -0.21(-0.35%) |
Feb 05, 2024 | 60.89 | 60.89 | 60.27 | 60.73 | 1,855,498 | -0.40(-0.65%) |
Feb 02, 2024 | 60.94 | 61.25 | 60.61 | 61.13 | 2,504,379 | +0.08(+0.13%) |
Feb 01, 2024 | 60.76 | 61.15 | 60.01 | 61.05 | 2,205,970 | +0.29(+0.48%) |
Jan 31, 2024 | 61.25 | 61.70 | 60.64 | 60.76 | 2,942,159 | -0.84(-1.36%) |
Jan 30, 2024 | 62.00 | 62.18 | 61.53 | 61.60 | 3,191,676 | -0.40(-0.65%) |
Jan 29, 2024 | 61.39 | 62.06 | 61.16 | 62.00 | 3,324,571 | +0.46(+0.75%) |
Jan 26, 2024 | 61.84 | 61.85 | 61.38 | 61.54 | 2,022,641 | -0.33(-0.53%) |
Jan 25, 2024 | 61.77 | 61.89 | 61.33 | 61.87 | 2,153,775 | +0.40(+0.65%) |
Jan 24, 2024 | 61.23 | 61.65 | 61.06 | 61.47 | 3,496,480 | +0.48(+0.79%) |
Jan 23, 2024 | 61.59 | 61.65 | 60.64 | 60.99 | 3,002,950 | -0.35(-0.57%) |
Jan 22, 2024 | 62.00 | 62.05 | 60.95 | 61.34 | 2,219,040 | -0.35(-0.57%) |
Jan 19, 2024 | 61.10 | 61.83 | 60.98 | 61.69 | 2,579,963 | +0.69(+1.13%) |
Jan 18, 2024 | 61.83 | 62.04 | 60.87 | 61.00 | 3,973,128 | -0.70(-1.13%) |
Jan 17, 2024 | 61.41 | 61.92 | 61.20 | 61.70 | 2,785,496 | -0.30(-0.48%) |
Jan 16, 2024 | 61.34 | 62.06 | 60.95 | 62.00 | 4,629,523 | +0.29(+0.47%) |
Jan 15, 2024 | 61.38 | 61.93 | 61.23 | 61.71 | 1,655,506 | +0.01(+0.02%) |
Jan 12, 2024 | 62.32 | 62.59 | 61.55 | 61.70 | 3,094,286 | -0.35(-0.56%) |
Jan 11, 2024 | 62.87 | 62.99 | 61.72 | 62.05 | 5,094,496 | -1.02(-1.62%) |
Jan 10, 2024 | 63.58 | 63.86 | 62.99 | 63.07 | 2,133,345 | -0.67(-1.05%) |
Jan 09, 2024 | 63.75 | 63.93 | 63.39 | 63.74 | 3,949,693 | -0.32(-0.50%) |
Jan 08, 2024 | 63.85 | 64.09 | 63.66 | 64.06 | 5,605,671 | +0.34(+0.53%) |
Jan 05, 2024 | 63.31 | 63.98 | 63.16 | 63.72 | 4,242,627 | +0.34(+0.54%) |
Jan 04, 2024 | 63.16 | 63.80 | 63.10 | 63.38 | 1,513,935 | +0.21(+0.33%) |
Jan 03, 2024 | 63.46 | 63.54 | 63.03 | 63.17 | 2,153,460 | -0.60(-0.94%) |
Jan 02, 2024 | 63.53 | 63.95 | 63.30 | 63.77 | 8,132,908 | -0.03(-0.05%) |
Dec 29, 2023 | 63.80 | 0 | +0.30(+0.47%) | |||
Dec 28, 2023 | 63.62 | 63.94 | 63.19 | 63.50 | 7,085,371 | -0.18(-0.28%) |
Dec 27, 2023 | 63.30 | 63.92 | 63.30 | 63.68 | 6,251,566 | -0.49(-0.76%) |
Dec 22, 2023 | 64.17 | 0 | +0.86(+1.36%) | |||
Dec 21, 2023 | 62.80 | 63.68 | 62.80 | 63.31 | 6,109,355 | +0.78(+1.25%) |
Dec 20, 2023 | 62.48 | 63.21 | 62.33 | 62.53 | 10,600,466 | +0.41(+0.66%) |
Dec 19, 2023 | 61.14 | 62.23 | 61.12 | 62.12 | 3,930,497 | +1.21(+1.99%) |
Dec 18, 2023 | 60.89 | 61.30 | 60.66 | 60.91 | 4,378,383 | +0.02(+0.03%) |
Dec 15, 2023 | 61.37 | 61.38 | 60.70 | 60.89 | 14,688,616 | -0.05(-0.08%) |
Dec 14, 2023 | 60.60 | 61.38 | 60.52 | 60.94 | 4,566,350 | +0.90(+1.50%) |
Dec 13, 2023 | 58.54 | 60.15 | 58.26 | 60.04 | 4,966,944 | +1.44(+2.46%) |
Dec 12, 2023 | 58.29 | 58.64 | 57.96 | 58.60 | 3,319,284 | +0.35(+0.60%) |
Dec 11, 2023 | 58.46 | 58.49 | 57.99 | 58.25 | 3,625,159 | -0.20(-0.34%) |
Dec 08, 2023 | 58.00 | 58.70 | 57.95 | 58.45 | 2,988,744 | +0.49(+0.85%) |
Dec 07, 2023 | 57.87 | 58.13 | 57.52 | 57.96 | 2,391,582 | +0.26(+0.45%) |
Dec 06, 2023 | 57.75 | 58.09 | 57.48 | 57.70 | 4,505,450 | +0.21(+0.37%) |
Dec 05, 2023 | 56.80 | 57.51 | 56.68 | 57.49 | 4,232,762 | +0.55(+0.97%) |
Dec 04, 2023 | 56.25 | 57.05 | 56.17 | 56.94 | 3,158,782 | +0.39(+0.69%) |