Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 61.29 | 61.29 | 59.79 | 60.37 | 3,025,327 | -2.08(-3.33%) |
Feb 28, 2024 | 62.26 | 62.57 | 61.99 | 62.45 | 2,055,068 | -0.61(-0.97%) |
Feb 27, 2024 | 62.80 | 63.08 | 62.58 | 63.06 | 1,365,267 | -0.04(-0.06%) |
Feb 26, 2024 | 63.30 | 63.34 | 62.91 | 63.10 | 1,739,612 | -0.27(-0.43%) |
Feb 23, 2024 | 63.43 | 63.51 | 63.14 | 63.37 | 2,196,145 | -0.03(-0.05%) |
Feb 22, 2024 | 63.70 | 63.71 | 62.86 | 63.40 | 2,892,652 | -0.22(-0.35%) |
Feb 21, 2024 | 63.08 | 63.67 | 63.03 | 63.62 | 1,434,843 | +0.77(+1.23%) |
Feb 20, 2024 | 62.66 | 63.06 | 62.60 | 62.85 | 2,820,014 | +0.61(+0.98%) |
Feb 16, 2024 | 62.32 | 62.54 | 62.00 | 62.24 | 1,425,060 | -0.58(-0.92%) |
Feb 15, 2024 | 62.60 | 63.13 | 62.59 | 62.82 | 1,455,231 | +0.47(+0.75%) |
Feb 14, 2024 | 62.12 | 62.48 | 61.69 | 62.35 | 2,218,721 | -1.33(-2.09%) |
Feb 13, 2024 | 64.06 | 64.10 | 63.39 | 63.68 | 2,247,665 | -1.10(-1.70%) |
Feb 12, 2024 | 64.42 | 64.79 | 64.09 | 64.78 | 2,046,217 | +0.27(+0.42%) |
Feb 09, 2024 | 64.93 | 65.04 | 64.38 | 64.51 | 2,115,489 | -1.10(-1.68%) |
Feb 08, 2024 | 65.44 | 65.67 | 65.27 | 65.61 | 2,315,636 | +0.08(+0.12%) |
Feb 07, 2024 | 64.87 | 65.97 | 64.50 | 65.53 | 6,651,637 | +1.80(+2.82%) |
Feb 06, 2024 | 61.77 | 63.93 | 61.59 | 63.73 | 4,256,633 | +1.82(+2.94%) |
Feb 05, 2024 | 62.13 | 62.15 | 61.77 | 61.91 | 809,287 | -0.20(-0.32%) |
Feb 02, 2024 | 62.49 | 62.51 | 61.67 | 62.11 | 1,185,709 | -0.54(-0.86%) |
Feb 01, 2024 | 61.88 | 62.77 | 61.68 | 62.65 | 1,621,946 | +0.91(+1.47%) |
Jan 31, 2024 | 62.75 | 62.82 | 61.72 | 61.74 | 1,360,976 | -0.70(-1.12%) |
Jan 30, 2024 | 62.55 | 62.66 | 62.28 | 62.44 | 974,533 | +0.05(+0.08%) |
Jan 29, 2024 | 61.95 | 62.39 | 61.93 | 62.39 | 1,089,268 | +0.30(+0.48%) |
Jan 26, 2024 | 61.83 | 62.30 | 61.82 | 62.09 | 979,783 | -0.05(-0.08%) |
Jan 25, 2024 | 62.29 | 62.47 | 61.92 | 62.14 | 2,084,126 | -0.22(-0.35%) |
Jan 24, 2024 | 63.34 | 63.37 | 62.35 | 62.36 | 1,050,950 | -0.62(-0.98%) |
Jan 23, 2024 | 62.40 | 63.10 | 61.88 | 62.98 | 2,289,153 | +0.02(+0.03%) |
Jan 22, 2024 | 62.92 | 63.16 | 62.76 | 62.96 | 1,512,812 | -0.05(-0.08%) |
Jan 19, 2024 | 62.87 | 63.19 | 62.45 | 63.01 | 874,350 | +0.31(+0.49%) |
Jan 18, 2024 | 62.20 | 62.79 | 62.11 | 62.70 | 1,192,190 | -0.02(-0.03%) |
Jan 17, 2024 | 62.57 | 62.77 | 62.37 | 62.72 | 1,279,919 | -0.89(-1.40%) |
Jan 16, 2024 | 64.21 | 64.32 | 63.34 | 63.61 | 1,776,366 | -1.46(-2.24%) |
Jan 12, 2024 | 65.09 | 65.42 | 64.98 | 65.07 | 1,231,302 | -0.07(-0.11%) |
Jan 11, 2024 | 64.99 | 65.16 | 64.50 | 65.14 | 2,690,875 | -1.01(-1.53%) |
Jan 10, 2024 | 65.72 | 66.24 | 65.64 | 66.15 | 2,206,314 | +1.12(+1.72%) |
Jan 09, 2024 | 64.85 | 65.22 | 64.80 | 65.03 | 1,929,955 | -0.44(-0.67%) |
Jan 08, 2024 | 64.99 | 65.47 | 64.94 | 65.47 | 1,647,349 | +1.22(+1.90%) |
Jan 05, 2024 | 64.04 | 64.68 | 63.94 | 64.25 | 1,229,022 | -0.08(-0.12%) |
Jan 04, 2024 | 64.14 | 64.57 | 63.95 | 64.33 | 820,882 | +0.59(+0.93%) |
Jan 03, 2024 | 64.05 | 64.13 | 63.54 | 63.74 | 1,401,215 | -0.51(-0.79%) |
Jan 02, 2024 | 64.06 | 64.59 | 64.06 | 64.25 | 934,996 | -0.37(-0.57%) |
Dec 29, 2023 | 64.75 | 64.85 | 64.46 | 64.62 | 966,316 | -0.07(-0.11%) |
Dec 28, 2023 | 64.81 | 65.01 | 64.59 | 64.69 | 1,077,863 | -0.18(-0.28%) |
Dec 27, 2023 | 64.55 | 64.89 | 64.46 | 64.87 | 844,619 | +0.25(+0.39%) |
Dec 26, 2023 | 64.25 | 64.89 | 64.25 | 64.62 | 1,059,419 | +0.12(+0.19%) |
Dec 22, 2023 | 64.05 | 64.52 | 64.04 | 64.50 | 1,633,891 | +0.87(+1.37%) |
Dec 21, 2023 | 63.38 | 63.63 | 63.06 | 63.63 | 1,230,839 | +0.75(+1.19%) |
Dec 20, 2023 | 63.70 | 63.87 | 62.86 | 62.88 | 1,525,080 | -0.98(-1.53%) |
Dec 19, 2023 | 63.28 | 63.86 | 63.13 | 63.86 | 1,604,338 | +1.01(+1.61%) |
Dec 18, 2023 | 62.42 | 62.95 | 62.17 | 62.85 | 1,215,467 | +0.34(+0.54%) |
Dec 15, 2023 | 62.68 | 62.83 | 62.44 | 62.51 | 1,555,059 | -0.28(-0.45%) |
Dec 14, 2023 | 62.64 | 63.49 | 62.52 | 62.79 | 2,215,925 | -0.50(-0.79%) |
Dec 13, 2023 | 62.21 | 63.40 | 61.83 | 63.29 | 2,289,190 | -0.01(-0.02%) |
Dec 12, 2023 | 63.32 | 63.40 | 63.12 | 63.30 | 1,117,630 | +0.24(+0.38%) |
Dec 11, 2023 | 62.78 | 63.10 | 62.78 | 63.06 | 803,357 | +0.04(+0.06%) |
Dec 08, 2023 | 62.98 | 63.28 | 62.92 | 63.02 | 899,142 | +0.14(+0.22%) |
Dec 07, 2023 | 62.64 | 62.90 | 62.56 | 62.88 | 983,508 | +0.38(+0.61%) |
Dec 06, 2023 | 63.32 | 63.39 | 62.48 | 62.50 | 1,283,481 | -0.67(-1.06%) |
Dec 05, 2023 | 63.00 | 63.41 | 62.86 | 63.17 | 2,342,546 | +0.02(+0.03%) |
Dec 04, 2023 | 62.86 | 63.43 | 62.86 | 63.15 | 1,132,915 | -0.24(-0.38%) |