Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 62.75 | 63.00 | 62.05 | 62.30 | 20,387 | -0.31(-0.50%) |
Feb 28, 2024 | 61.63 | 62.97 | 61.63 | 62.61 | 21,854 | +0.49(+0.79%) |
Feb 27, 2024 | 61.93 | 62.12 | 61.36 | 62.12 | 14,292 | +0.36(+0.58%) |
Feb 26, 2024 | 62.27 | 63.19 | 61.70 | 61.76 | 52,498 | -0.70(-1.12%) |
Feb 23, 2024 | 62.42 | 62.97 | 62.31 | 62.46 | 29,450 | +0.51(+0.82%) |
Feb 22, 2024 | 60.99 | 62.25 | 60.99 | 61.95 | 168,492 | +1.57(+2.60%) |
Feb 21, 2024 | 59.70 | 60.38 | 59.61 | 60.38 | 12,284 | +0.37(+0.62%) |
Feb 20, 2024 | 59.69 | 60.46 | 59.69 | 60.01 | 22,995 | -0.48(-0.79%) |
Feb 16, 2024 | 60.47 | 61.00 | 60.33 | 60.49 | 19,409 | -0.34(-0.56%) |
Feb 15, 2024 | 59.59 | 61.09 | 59.59 | 60.83 | 59,999 | +1.88(+3.19%) |
Feb 14, 2024 | 58.35 | 58.95 | 58.18 | 58.95 | 34,646 | +1.16(+2.01%) |
Feb 13, 2024 | 58.47 | 58.47 | 56.95 | 57.79 | 80,031 | -1.59(-2.68%) |
Feb 12, 2024 | 58.97 | 59.91 | 58.77 | 59.38 | 22,891 | +0.42(+0.71%) |
Feb 09, 2024 | 58.43 | 58.96 | 58.27 | 58.96 | 17,424 | +0.41(+0.70%) |
Feb 08, 2024 | 58.69 | 59.00 | 57.91 | 58.55 | 36,638 | -0.56(-0.95%) |
Feb 07, 2024 | 58.77 | 59.26 | 58.49 | 59.11 | 17,753 | +0.76(+1.30%) |
Feb 06, 2024 | 57.89 | 58.43 | 57.89 | 58.35 | 62,735 | +0.28(+0.48%) |
Feb 05, 2024 | 58.16 | 58.37 | 57.58 | 58.07 | 38,226 | -0.76(-1.29%) |
Feb 02, 2024 | 58.07 | 59.26 | 57.92 | 58.83 | 50,879 | +0.62(+1.07%) |
Feb 01, 2024 | 57.95 | 58.27 | 56.66 | 58.21 | 72,844 | +0.11(+0.19%) |
Jan 31, 2024 | 59.31 | 60.16 | 58.10 | 58.10 | 52,726 | -1.43(-2.40%) |
Jan 30, 2024 | 58.12 | 59.65 | 58.12 | 59.53 | 40,575 | +1.34(+2.30%) |
Jan 29, 2024 | 57.58 | 58.19 | 57.23 | 58.19 | 23,477 | +0.39(+0.67%) |
Jan 26, 2024 | 57.25 | 58.00 | 57.03 | 57.80 | 20,951 | +0.34(+0.59%) |
Jan 25, 2024 | 57.25 | 57.49 | 56.73 | 57.46 | 46,836 | +0.57(+1.00%) |
Jan 24, 2024 | 57.09 | 57.47 | 56.85 | 56.89 | 41,886 | +0.49(+0.87%) |
Jan 23, 2024 | 56.14 | 56.51 | 56.05 | 56.40 | 20,853 | +0.17(+0.30%) |
Jan 22, 2024 | 56.17 | 56.79 | 56.13 | 56.23 | 26,210 | +0.47(+0.84%) |
Jan 19, 2024 | 54.45 | 55.92 | 54.17 | 55.76 | 37,471 | +1.77(+3.28%) |
Jan 18, 2024 | 53.71 | 54.09 | 53.00 | 53.99 | 33,519 | +0.25(+0.47%) |
Jan 17, 2024 | 53.32 | 54.34 | 53.15 | 53.74 | 58,372 | -0.30(-0.56%) |
Jan 16, 2024 | 54.00 | 54.30 | 53.58 | 54.04 | 89,300 | -0.84(-1.53%) |
Jan 12, 2024 | 55.62 | 55.84 | 54.50 | 54.88 | 48,741 | -0.27(-0.49%) |
Jan 11, 2024 | 55.27 | 55.56 | 54.32 | 55.15 | 50,335 | -0.42(-0.76%) |
Jan 10, 2024 | 55.27 | 55.68 | 54.95 | 55.57 | 31,583 | +0.17(+0.31%) |
Jan 09, 2024 | 55.65 | 55.65 | 55.09 | 55.40 | 19,306 | -0.72(-1.28%) |
Jan 08, 2024 | 55.41 | 56.22 | 54.98 | 56.12 | 64,055 | +0.57(+1.03%) |
Jan 05, 2024 | 55.19 | 56.00 | 54.94 | 55.55 | 157,846 | +0.60(+1.09%) |
Jan 04, 2024 | 54.66 | 55.82 | 54.66 | 54.95 | 48,276 | +0.36(+0.66%) |
Jan 03, 2024 | 55.04 | 55.15 | 54.43 | 54.59 | 85,193 | -0.90(-1.62%) |
Jan 02, 2024 | 54.33 | 55.52 | 54.33 | 55.49 | 40,167 | +0.29(+0.53%) |
Dec 29, 2023 | 55.42 | 55.55 | 54.75 | 55.20 | 37,197 | -0.25(-0.45%) |
Dec 28, 2023 | 55.14 | 55.62 | 55.09 | 55.45 | 59,157 | +0.44(+0.80%) |
Dec 27, 2023 | 54.56 | 55.13 | 54.56 | 55.01 | 35,342 | +0.30(+0.55%) |
Dec 26, 2023 | 54.32 | 54.96 | 54.32 | 54.71 | 21,037 | +0.38(+0.70%) |
Dec 22, 2023 | 54.25 | 54.77 | 54.03 | 54.33 | 20,627 | +0.15(+0.28%) |
Dec 21, 2023 | 53.90 | 54.18 | 53.20 | 54.18 | 24,709 | +0.93(+1.75%) |
Dec 20, 2023 | 54.85 | 55.06 | 53.21 | 53.25 | 32,893 | -1.83(-3.33%) |
Dec 19, 2023 | 54.24 | 55.15 | 54.24 | 55.08 | 14,109 | +0.78(+1.43%) |
Dec 18, 2023 | 54.67 | 54.67 | 54.26 | 54.31 | 18,594 | +0.31(+0.57%) |
Dec 15, 2023 | 54.00 | 54.21 | 53.57 | 54.00 | 30,482 | -0.71(-1.29%) |
Dec 14, 2023 | 54.42 | 54.99 | 54.13 | 54.70 | 96,704 | +1.08(+2.01%) |
Dec 13, 2023 | 51.91 | 53.66 | 51.90 | 53.63 | 78,742 | +1.67(+3.21%) |
Dec 12, 2023 | 51.28 | 51.96 | 51.26 | 51.96 | 16,637 | +0.75(+1.46%) |
Dec 11, 2023 | 50.65 | 51.36 | 50.65 | 51.21 | 19,819 | +0.68(+1.34%) |
Dec 08, 2023 | 49.86 | 50.65 | 49.86 | 50.54 | 10,105 | +0.48(+0.96%) |
Dec 07, 2023 | 49.91 | 50.13 | 49.77 | 50.06 | 14,719 | +0.37(+0.74%) |
Dec 06, 2023 | 50.84 | 51.06 | 49.56 | 49.69 | 26,360 | -0.49(-0.97%) |
Dec 05, 2023 | 50.00 | 50.37 | 49.75 | 50.18 | 29,865 | -0.50(-0.98%) |
Dec 04, 2023 | 50.11 | 51.04 | 50.11 | 50.67 | 59,041 | -0.09(-0.18%) |