Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 60.60 | 61.87 | 60.02 | 60.34 | 17,110,358 | +0.09(+0.15%) |
Feb 28, 2024 | 59.70 | 60.90 | 59.44 | 60.25 | 9,837,646 | +0.09(+0.15%) |
Feb 27, 2024 | 59.57 | 60.24 | 59.44 | 60.16 | 11,462,155 | +0.83(+1.40%) |
Feb 26, 2024 | 58.93 | 60.17 | 58.71 | 59.33 | 11,053,452 | +0.17(+0.29%) |
Feb 23, 2024 | 58.85 | 59.43 | 58.23 | 59.16 | 13,357,025 | +0.81(+1.39%) |
Feb 22, 2024 | 57.77 | 58.64 | 57.37 | 58.35 | 17,263,962 | +0.87(+1.51%) |
Feb 21, 2024 | 58.08 | 58.45 | 57.15 | 57.48 | 13,380,114 | -1.15(-1.96%) |
Feb 20, 2024 | 58.23 | 59.03 | 58.19 | 58.63 | 12,858,958 | -0.51(-0.86%) |
Feb 16, 2024 | 58.86 | 59.75 | 58.45 | 59.14 | 12,195,813 | -0.56(-0.94%) |
Feb 15, 2024 | 58.86 | 60.24 | 58.06 | 59.70 | 13,300,575 | +0.83(+1.41%) |
Feb 14, 2024 | 58.60 | 59.02 | 57.63 | 58.87 | 16,495,176 | +0.61(+1.05%) |
Feb 13, 2024 | 57.88 | 58.73 | 57.86 | 58.26 | 19,517,764 | -1.83(-3.05%) |
Feb 12, 2024 | 58.61 | 60.62 | 58.42 | 60.09 | 21,745,238 | +1.18(+2.00%) |
Feb 09, 2024 | 56.20 | 59.22 | 56.16 | 58.91 | 31,421,424 | +2.78(+4.95%) |
Feb 08, 2024 | 57.98 | 58.59 | 55.77 | 56.13 | 68,243,352 | -7.11(-11.24%) |
Feb 07, 2024 | 64.54 | 64.90 | 62.85 | 63.24 | 32,574,598 | -0.47(-0.74%) |
Feb 06, 2024 | 62.03 | 63.73 | 61.62 | 63.71 | 17,603,056 | +2.17(+3.53%) |
Feb 05, 2024 | 62.00 | 62.08 | 61.30 | 61.54 | 10,186,767 | -0.88(-1.41%) |
Feb 02, 2024 | 61.79 | 62.72 | 61.00 | 62.42 | 14,618,960 | +0.40(+0.64%) |
Feb 01, 2024 | 61.51 | 62.06 | 60.64 | 62.02 | 13,417,296 | +0.67(+1.09%) |
Jan 31, 2024 | 63.00 | 63.40 | 61.19 | 61.35 | 15,605,874 | -2.33(-3.66%) |
Jan 30, 2024 | 62.90 | 64.50 | 62.07 | 63.68 | 18,756,618 | -0.08(-0.13%) |
Jan 29, 2024 | 61.20 | 63.79 | 60.90 | 63.76 | 15,896,398 | +1.98(+3.20%) |
Jan 26, 2024 | 60.32 | 62.27 | 60.01 | 61.78 | 18,430,774 | +1.07(+1.76%) |
Jan 25, 2024 | 63.46 | 64.33 | 58.90 | 60.71 | 43,358,252 | -2.31(-3.67%) |
Jan 24, 2024 | 65.99 | 66.00 | 62.96 | 63.02 | 21,653,572 | -1.76(-2.72%) |
Jan 23, 2024 | 64.53 | 65.73 | 64.18 | 64.78 | 19,915,476 | +1.04(+1.63%) |
Jan 22, 2024 | 68.02 | 68.21 | 63.22 | 63.74 | 43,879,920 | -2.08(-3.16%) |
Jan 19, 2024 | 63.00 | 66.21 | 62.26 | 65.82 | 38,264,640 | +3.73(+6.01%) |
Jan 18, 2024 | 60.49 | 62.47 | 60.12 | 62.09 | 25,299,182 | +2.20(+3.67%) |
Jan 17, 2024 | 57.42 | 59.98 | 56.47 | 59.89 | 29,469,684 | +1.44(+2.46%) |
Jan 16, 2024 | 60.05 | 60.24 | 58.09 | 58.45 | 20,893,078 | -2.55(-4.18%) |
Jan 12, 2024 | 61.80 | 61.91 | 60.74 | 61.00 | 9,282,594 | -0.35(-0.57%) |
Jan 11, 2024 | 60.65 | 61.49 | 60.08 | 61.35 | 11,887,130 | +0.39(+0.64%) |
Jan 10, 2024 | 60.95 | 61.43 | 60.29 | 60.96 | 10,113,612 | -0.09(-0.15%) |
Jan 09, 2024 | 60.28 | 62.02 | 60.12 | 61.05 | 14,868,084 | -0.69(-1.12%) |
Jan 08, 2024 | 60.40 | 61.92 | 60.06 | 61.74 | 14,251,530 | +1.62(+2.69%) |
Jan 05, 2024 | 57.74 | 60.37 | 57.64 | 60.12 | 17,420,202 | +1.67(+2.86%) |
Jan 04, 2024 | 58.02 | 59.06 | 57.44 | 58.45 | 16,667,541 | -0.18(-0.31%) |
Jan 03, 2024 | 60.70 | 60.75 | 58.35 | 58.63 | 21,252,062 | -2.83(-4.60%) |
Jan 02, 2024 | 61.22 | 62.16 | 60.43 | 61.46 | 15,275,091 | +0.05(+0.08%) |
Dec 29, 2023 | 63.00 | 63.16 | 61.15 | 61.41 | 16,807,380 | -1.67(-2.65%) |
Dec 28, 2023 | 62.62 | 63.50 | 62.45 | 63.08 | 11,219,299 | +0.40(+0.64%) |
Dec 27, 2023 | 62.67 | 62.83 | 62.11 | 62.68 | 11,096,256 | +0.12(+0.19%) |
Dec 26, 2023 | 61.95 | 62.69 | 61.86 | 62.56 | 9,917,978 | +0.72(+1.16%) |
Dec 22, 2023 | 62.17 | 62.73 | 61.58 | 61.84 | 13,175,460 | -0.22(-0.35%) |
Dec 21, 2023 | 62.21 | 62.45 | 61.59 | 62.06 | 12,174,761 | +0.32(+0.52%) |
Dec 20, 2023 | 62.95 | 63.97 | 61.67 | 61.74 | 17,294,714 | -1.27(-2.02%) |
Dec 19, 2023 | 61.79 | 63.28 | 61.72 | 63.01 | 19,825,908 | +1.54(+2.51%) |
Dec 18, 2023 | 61.42 | 61.73 | 60.85 | 61.47 | 13,789,425 | +0.21(+0.34%) |
Dec 15, 2023 | 62.37 | 62.37 | 60.82 | 61.26 | 24,076,334 | -0.61(-0.99%) |
Dec 14, 2023 | 62.94 | 64.13 | 61.21 | 61.87 | 27,922,864 | +0.14(+0.23%) |
Dec 13, 2023 | 58.73 | 61.89 | 58.54 | 61.73 | 19,063,140 | +2.84(+4.82%) |
Dec 12, 2023 | 59.39 | 59.39 | 58.13 | 58.89 | 13,833,516 | -0.15(-0.25%) |
Dec 11, 2023 | 59.10 | 59.80 | 58.96 | 59.04 | 12,073,021 | +0.10(+0.17%) |
Dec 08, 2023 | 58.26 | 59.74 | 57.40 | 58.94 | 15,467,514 | +0.46(+0.79%) |
Dec 07, 2023 | 59.09 | 59.15 | 58.12 | 58.48 | 17,408,820 | -1.05(-1.76%) |
Dec 06, 2023 | 57.83 | 60.46 | 57.75 | 59.53 | 25,230,640 | +1.61(+2.78%) |
Dec 05, 2023 | 59.31 | 59.47 | 57.32 | 57.92 | 21,471,600 | -1.93(-3.22%) |
Dec 04, 2023 | 59.43 | 60.38 | 59.24 | 59.85 | 14,094,545 | +0.20(+0.34%) |