Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 56.12 | 56.38 | 55.79 | 55.93 | 2,018,070 | +0.24(+0.44%) |
Feb 28, 2024 | 55.51 | 55.72 | 55.40 | 55.69 | 1,808,878 | -0.63(-1.13%) |
Feb 27, 2024 | 56.52 | 56.64 | 56.16 | 56.32 | 2,405,072 | +0.53(+0.94%) |
Feb 26, 2024 | 55.97 | 55.97 | 55.39 | 55.79 | 3,281,852 | -1.08(-1.90%) |
Feb 23, 2024 | 57.10 | 57.40 | 56.76 | 56.88 | 1,691,921 | -0.05(-0.09%) |
Feb 22, 2024 | 56.81 | 57.01 | 56.57 | 56.92 | 2,408,929 | +0.59(+1.04%) |
Feb 21, 2024 | 56.50 | 56.77 | 56.14 | 56.34 | 2,229,046 | -0.33(-0.59%) |
Feb 20, 2024 | 57.66 | 57.66 | 56.20 | 56.67 | 4,635,738 | -2.18(-3.71%) |
Feb 16, 2024 | 58.71 | 59.25 | 58.62 | 58.86 | 3,056,243 | +0.71(+1.22%) |
Feb 15, 2024 | 57.18 | 58.26 | 57.18 | 58.14 | 2,448,709 | -0.23(-0.40%) |
Feb 14, 2024 | 57.98 | 58.43 | 57.86 | 58.38 | 2,292,745 | +0.90(+1.56%) |
Feb 13, 2024 | 58.15 | 58.23 | 57.06 | 57.48 | 2,868,042 | -1.48(-2.51%) |
Feb 12, 2024 | 58.66 | 59.22 | 58.60 | 58.96 | 1,923,170 | +0.26(+0.45%) |
Feb 09, 2024 | 58.61 | 58.74 | 58.19 | 58.70 | 2,299,374 | +0.14(+0.23%) |
Feb 08, 2024 | 58.67 | 58.76 | 58.40 | 58.56 | 1,836,514 | -0.47(-0.79%) |
Feb 07, 2024 | 58.81 | 59.10 | 58.56 | 59.03 | 2,188,995 | +0.19(+0.31%) |
Feb 06, 2024 | 58.51 | 58.90 | 58.42 | 58.85 | 2,358,875 | +0.82(+1.41%) |
Feb 05, 2024 | 58.19 | 58.28 | 57.72 | 58.03 | 3,479,373 | -1.56(-2.62%) |
Feb 02, 2024 | 59.82 | 59.87 | 59.19 | 59.59 | 2,744,133 | -0.85(-1.40%) |
Feb 01, 2024 | 59.88 | 60.51 | 59.78 | 60.44 | 1,823,241 | +0.72(+1.21%) |
Jan 31, 2024 | 60.47 | 60.80 | 59.64 | 59.71 | 1,954,215 | -0.54(-0.89%) |
Jan 30, 2024 | 60.08 | 60.38 | 59.39 | 60.25 | 2,999,452 | -0.19(-0.31%) |
Jan 29, 2024 | 60.34 | 60.49 | 59.86 | 60.44 | 1,853,980 | +0.00(+0.00%) |
Jan 26, 2024 | 60.31 | 60.49 | 59.98 | 60.44 | 1,488,446 | +0.25(+0.42%) |
Jan 25, 2024 | 60.61 | 60.63 | 59.79 | 60.18 | 2,578,257 | -0.46(-0.76%) |
Jan 24, 2024 | 61.59 | 61.66 | 60.61 | 60.64 | 3,276,084 | +0.85(+1.42%) |
Jan 23, 2024 | 59.65 | 60.65 | 59.54 | 59.79 | 3,548,224 | +1.15(+1.96%) |
Jan 22, 2024 | 58.33 | 58.93 | 58.23 | 58.64 | 3,317,321 | -0.40(-0.68%) |
Jan 19, 2024 | 58.76 | 59.05 | 58.25 | 59.04 | 2,537,890 | +0.05(+0.08%) |
Jan 18, 2024 | 58.58 | 59.00 | 58.21 | 58.99 | 3,145,991 | +0.06(+0.10%) |
Jan 17, 2024 | 58.81 | 59.02 | 58.54 | 58.93 | 3,129,532 | -1.07(-1.79%) |
Jan 16, 2024 | 60.66 | 60.66 | 59.64 | 60.01 | 3,455,883 | -1.70(-2.75%) |
Jan 12, 2024 | 62.14 | 62.46 | 61.60 | 61.70 | 2,702,082 | -0.22(-0.36%) |
Jan 11, 2024 | 62.13 | 62.38 | 61.48 | 61.93 | 2,407,388 | -0.18(-0.28%) |
Jan 10, 2024 | 62.35 | 62.70 | 62.02 | 62.10 | 3,172,853 | -0.91(-1.44%) |
Jan 09, 2024 | 63.18 | 63.26 | 62.89 | 63.01 | 2,473,359 | -1.39(-2.15%) |
Jan 08, 2024 | 63.44 | 64.50 | 63.36 | 64.40 | 2,383,501 | +0.00(+0.00%) |
Jan 05, 2024 | 64.03 | 64.92 | 64.02 | 64.40 | 2,213,468 | -0.56(-0.86%) |
Jan 04, 2024 | 64.67 | 65.15 | 64.50 | 64.95 | 1,934,238 | -0.58(-0.88%) |
Jan 03, 2024 | 64.83 | 65.82 | 64.70 | 65.53 | 2,432,636 | -0.71(-1.08%) |
Jan 02, 2024 | 66.32 | 66.73 | 66.07 | 66.24 | 2,607,640 | -0.39(-0.59%) |
Dec 29, 2023 | 66.65 | 66.86 | 66.34 | 66.63 | 1,594,642 | -0.30(-0.45%) |
Dec 28, 2023 | 67.15 | 67.41 | 66.89 | 66.93 | 1,984,864 | -0.26(-0.39%) |
Dec 27, 2023 | 66.56 | 67.29 | 66.55 | 67.20 | 2,389,684 | +0.65(+0.98%) |
Dec 26, 2023 | 66.33 | 66.77 | 66.29 | 66.54 | 1,421,656 | +0.39(+0.59%) |
Dec 22, 2023 | 66.33 | 66.49 | 66.01 | 66.15 | 1,944,653 | +0.03(+0.04%) |
Dec 21, 2023 | 65.60 | 66.21 | 65.42 | 66.12 | 2,748,528 | +1.72(+2.67%) |
Dec 20, 2023 | 65.06 | 65.45 | 64.39 | 64.41 | 2,089,306 | -1.15(-1.76%) |
Dec 19, 2023 | 65.16 | 65.75 | 65.09 | 65.56 | 2,659,366 | +1.09(+1.69%) |
Dec 18, 2023 | 64.46 | 64.86 | 64.35 | 64.46 | 2,264,515 | +0.29(+0.46%) |
Dec 15, 2023 | 63.55 | 64.39 | 63.02 | 64.17 | 3,707,884 | +0.25(+0.40%) |
Dec 14, 2023 | 63.38 | 64.24 | 63.37 | 63.92 | 3,127,917 | +1.44(+2.31%) |
Dec 13, 2023 | 60.92 | 62.50 | 60.58 | 62.48 | 2,717,095 | +1.85(+3.06%) |
Dec 12, 2023 | 60.76 | 60.80 | 60.27 | 60.62 | 1,679,046 | +0.08(+0.13%) |
Dec 11, 2023 | 60.24 | 60.66 | 59.77 | 60.54 | 2,968,734 | -0.38(-0.62%) |
Dec 08, 2023 | 60.71 | 61.24 | 60.53 | 60.92 | 2,611,984 | -0.22(-0.37%) |
Dec 07, 2023 | 60.93 | 61.35 | 60.60 | 61.15 | 3,054,798 | +1.21(+2.02%) |
Dec 06, 2023 | 61.02 | 61.04 | 59.84 | 59.94 | 2,392,322 | +0.42(+0.70%) |
Dec 05, 2023 | 59.54 | 59.68 | 59.05 | 59.52 | 2,241,647 | -0.33(-0.55%) |
Dec 04, 2023 | 60.09 | 60.44 | 59.71 | 59.85 | 3,032,252 | -1.54(-2.51%) |