Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 60.10 | 60.28 | 59.77 | 60.13 | 2,350,920 | +0.25(+0.42%) |
Feb 28, 2024 | 59.79 | 59.96 | 59.72 | 59.88 | 1,338,420 | -0.09(-0.15%) |
Feb 27, 2024 | 59.91 | 59.99 | 59.71 | 59.97 | 1,409,891 | +0.12(+0.20%) |
Feb 26, 2024 | 60.10 | 60.13 | 59.83 | 59.85 | 1,354,821 | -0.18(-0.30%) |
Feb 23, 2024 | 60.16 | 60.29 | 59.93 | 60.03 | 1,309,986 | +0.04(+0.07%) |
Feb 22, 2024 | 59.51 | 60.09 | 59.46 | 59.99 | 1,454,717 | +1.22(+2.07%) |
Feb 21, 2024 | 58.53 | 58.79 | 58.33 | 58.77 | 1,489,654 | +0.01(+0.02%) |
Feb 20, 2024 | 58.86 | 58.93 | 58.46 | 58.76 | 1,681,550 | -0.35(-0.59%) |
Feb 16, 2024 | 59.39 | 59.50 | 59.03 | 59.11 | 1,498,386 | -0.30(-0.50%) |
Feb 15, 2024 | 59.08 | 59.42 | 59.02 | 59.41 | 1,531,621 | +0.44(+0.74%) |
Feb 14, 2024 | 58.73 | 59.03 | 58.47 | 58.97 | 1,864,766 | +0.55(+0.94%) |
Feb 13, 2024 | 58.41 | 58.63 | 57.99 | 58.42 | 12,917,301 | -0.83(-1.40%) |
Feb 12, 2024 | 59.23 | 59.54 | 59.16 | 59.25 | 1,904,172 | -0.03(-0.05%) |
Feb 09, 2024 | 59.01 | 59.31 | 58.94 | 59.28 | 1,671,739 | +0.36(+0.61%) |
Feb 08, 2024 | 58.84 | 58.93 | 58.76 | 58.92 | 1,420,035 | +0.11(+0.19%) |
Feb 07, 2024 | 58.57 | 58.88 | 58.49 | 58.81 | 2,766,447 | +0.46(+0.79%) |
Feb 06, 2024 | 58.26 | 58.36 | 58.10 | 58.35 | 2,206,090 | +0.19(+0.33%) |
Feb 05, 2024 | 58.31 | 58.32 | 57.86 | 58.16 | 1,627,331 | -0.24(-0.41%) |
Feb 02, 2024 | 57.86 | 58.58 | 57.78 | 58.40 | 1,566,658 | +0.63(+1.09%) |
Feb 01, 2024 | 57.29 | 57.78 | 57.13 | 57.77 | 2,983,982 | +0.73(+1.28%) |
Jan 31, 2024 | 57.70 | 57.80 | 57.05 | 57.05 | 3,653,616 | -0.93(-1.60%) |
Jan 30, 2024 | 58.00 | 58.09 | 57.91 | 57.97 | 1,410,970 | -0.09(-0.15%) |
Jan 29, 2024 | 57.64 | 58.06 | 57.57 | 58.06 | 1,803,641 | +0.47(+0.81%) |
Jan 26, 2024 | 57.58 | 57.78 | 57.48 | 57.60 | 1,590,295 | -0.01(-0.02%) |
Jan 25, 2024 | 57.59 | 57.67 | 57.33 | 57.61 | 1,678,927 | +0.26(+0.45%) |
Jan 24, 2024 | 57.66 | 57.75 | 57.29 | 57.35 | 1,658,226 | +0.03(+0.05%) |
Jan 23, 2024 | 57.25 | 57.33 | 57.06 | 57.32 | 1,708,631 | +0.16(+0.28%) |
Jan 22, 2024 | 57.18 | 57.36 | 57.05 | 57.16 | 2,014,533 | +0.16(+0.28%) |
Jan 19, 2024 | 56.48 | 57.01 | 56.32 | 57.00 | 2,152,016 | +0.71(+1.26%) |
Jan 18, 2024 | 56.03 | 56.33 | 55.79 | 56.29 | 1,901,729 | +0.52(+0.93%) |
Jan 17, 2024 | 55.73 | 55.84 | 55.49 | 55.77 | 1,581,334 | -0.35(-0.62%) |
Jan 16, 2024 | 56.10 | 56.30 | 55.89 | 56.12 | 1,814,044 | -0.22(-0.39%) |
Jan 12, 2024 | 56.44 | 56.57 | 56.15 | 56.34 | 1,190,079 | +0.06(+0.11%) |
Jan 11, 2024 | 56.42 | 56.49 | 55.80 | 56.28 | 3,018,700 | -0.03(-0.05%) |
Jan 10, 2024 | 56.06 | 56.42 | 55.99 | 56.31 | 1,409,501 | +0.29(+0.52%) |
Jan 09, 2024 | 55.79 | 56.13 | 55.71 | 56.02 | 1,472,515 | -0.08(-0.14%) |
Jan 08, 2024 | 55.35 | 56.12 | 55.35 | 56.10 | 2,056,939 | +0.80(+1.44%) |
Jan 05, 2024 | 55.20 | 55.58 | 55.12 | 55.30 | 1,907,760 | +0.07(+0.13%) |
Jan 04, 2024 | 55.31 | 55.63 | 55.18 | 55.23 | 1,469,305 | -0.16(-0.29%) |
Jan 03, 2024 | 55.55 | 55.65 | 55.31 | 55.39 | 1,567,609 | -0.46(-0.82%) |
Jan 02, 2024 | 55.84 | 56.01 | 55.62 | 55.85 | 1,881,110 | -0.37(-0.66%) |
Dec 29, 2023 | 56.40 | 56.46 | 56.01 | 56.22 | 2,055,536 | -0.20(-0.35%) |
Dec 28, 2023 | 56.42 | 56.51 | 56.38 | 56.42 | 1,186,450 | +0.03(+0.05%) |
Dec 27, 2023 | 56.26 | 56.42 | 56.20 | 56.39 | 1,779,508 | +0.09(+0.16%) |
Dec 26, 2023 | 56.08 | 56.40 | 56.08 | 56.30 | 1,609,966 | +0.25(+0.44%) |
Dec 22, 2023 | 56.03 | 56.24 | 55.81 | 56.05 | 1,634,867 | +0.11(+0.20%) |
Dec 21, 2023 | 55.72 | 55.96 | 55.47 | 55.94 | 1,411,070 | +0.58(+1.04%) |
Dec 20, 2023 | 56.07 | 56.30 | 55.33 | 55.36 | 2,510,816 | -0.83(-1.47%) |
Dec 19, 2023 | 55.89 | 56.20 | 55.89 | 56.19 | 1,846,687 | +0.35(+0.62%) |
Dec 18, 2023 | 55.73 | 55.94 | 55.68 | 55.84 | 1,986,097 | +0.30(+0.54%) |
Dec 15, 2023 | 55.50 | 55.68 | 55.41 | 55.54 | 2,031,888 | -0.10(-0.18%) |
Dec 14, 2023 | 55.63 | 55.81 | 55.28 | 55.64 | 1,689,619 | +0.27(+0.49%) |
Dec 13, 2023 | 54.60 | 55.40 | 54.58 | 55.37 | 1,696,791 | +0.78(+1.42%) |
Dec 12, 2023 | 54.30 | 54.61 | 54.18 | 54.60 | 1,879,447 | +0.24(+0.44%) |
Dec 11, 2023 | 54.10 | 54.37 | 54.05 | 54.36 | 1,705,251 | +0.26(+0.48%) |
Dec 08, 2023 | 53.80 | 54.19 | 53.76 | 54.10 | 1,526,059 | +0.21(+0.39%) |
Dec 07, 2023 | 53.69 | 53.94 | 53.65 | 53.89 | 2,600,403 | +0.41(+0.76%) |
Dec 06, 2023 | 53.92 | 53.96 | 53.43 | 53.48 | 1,675,006 | -0.20(-0.36%) |
Dec 05, 2023 | 53.52 | 53.80 | 53.50 | 53.67 | 2,528,274 | -0.06(-0.11%) |
Dec 04, 2023 | 53.61 | 53.75 | 53.45 | 53.73 | 1,793,838 | -0.27(-0.50%) |