Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 64.17 | 64.38 | 63.96 | 64.16 | 163,963 | +0.21(+0.33%) |
Feb 28, 2024 | 63.77 | 64.09 | 63.77 | 63.95 | 32,850 | -0.07(-0.11%) |
Feb 27, 2024 | 63.87 | 64.02 | 63.80 | 64.02 | 26,947 | +0.22(+0.34%) |
Feb 26, 2024 | 64.10 | 64.10 | 63.77 | 63.80 | 55,000 | -0.20(-0.31%) |
Feb 23, 2024 | 64.10 | 64.21 | 64.00 | 64.00 | 113,374 | +0.09(+0.14%) |
Feb 22, 2024 | 63.49 | 64.07 | 63.42 | 63.91 | 109,342 | +1.01(+1.60%) |
Feb 21, 2024 | 62.63 | 62.95 | 62.53 | 62.90 | 25,723 | +0.19(+0.30%) |
Feb 20, 2024 | 62.71 | 62.77 | 62.59 | 62.71 | 56,684 | -0.30(-0.47%) |
Feb 16, 2024 | 63.27 | 63.48 | 62.98 | 63.01 | 74,271 | -0.37(-0.58%) |
Feb 15, 2024 | 63.05 | 63.39 | 63.05 | 63.38 | 28,500 | +0.53(+0.84%) |
Feb 14, 2024 | 62.69 | 62.89 | 62.38 | 62.85 | 49,229 | +0.55(+0.88%) |
Feb 13, 2024 | 62.42 | 62.52 | 61.91 | 62.30 | 31,704 | -1.04(-1.64%) |
Feb 12, 2024 | 63.13 | 63.60 | 63.13 | 63.34 | 39,576 | +0.20(+0.32%) |
Feb 09, 2024 | 62.81 | 63.15 | 62.79 | 63.14 | 88,925 | +0.30(+0.48%) |
Feb 08, 2024 | 62.74 | 62.84 | 62.63 | 62.84 | 25,009 | +0.08(+0.13%) |
Feb 07, 2024 | 62.69 | 62.78 | 62.58 | 62.76 | 26,564 | +0.25(+0.40%) |
Feb 06, 2024 | 62.31 | 62.51 | 62.27 | 62.51 | 32,132 | +0.25(+0.40%) |
Feb 05, 2024 | 62.34 | 62.40 | 61.98 | 62.26 | 37,083 | -0.23(-0.37%) |
Feb 02, 2024 | 62.05 | 62.69 | 62.04 | 62.49 | 41,274 | +0.05(+0.08%) |
Feb 01, 2024 | 61.97 | 62.47 | 61.71 | 62.44 | 89,946 | +0.57(+0.92%) |
Jan 31, 2024 | 62.74 | 62.74 | 61.87 | 61.87 | 127,179 | -0.92(-1.46%) |
Jan 30, 2024 | 62.81 | 62.90 | 62.69 | 62.79 | 53,150 | -0.11(-0.17%) |
Jan 29, 2024 | 62.55 | 62.92 | 62.46 | 62.90 | 52,325 | +0.31(+0.49%) |
Jan 26, 2024 | 62.76 | 62.76 | 62.48 | 62.59 | 30,763 | -0.03(-0.05%) |
Jan 25, 2024 | 62.73 | 62.84 | 62.42 | 62.62 | 81,801 | +0.36(+0.58%) |
Jan 24, 2024 | 62.73 | 62.77 | 62.24 | 62.26 | 61,876 | -0.23(-0.37%) |
Jan 23, 2024 | 62.53 | 62.55 | 62.28 | 62.49 | 62,165 | +0.08(+0.13%) |
Jan 22, 2024 | 62.19 | 62.50 | 62.19 | 62.41 | 61,587 | +0.29(+0.47%) |
Jan 19, 2024 | 61.45 | 62.15 | 61.41 | 62.12 | 38,553 | +0.88(+1.43%) |
Jan 18, 2024 | 60.99 | 61.33 | 60.78 | 61.25 | 62,144 | +0.58(+0.95%) |
Jan 17, 2024 | 60.67 | 60.76 | 60.42 | 60.67 | 16,423 | -0.38(-0.62%) |
Jan 16, 2024 | 60.90 | 61.27 | 60.88 | 61.05 | 27,027 | -0.32(-0.52%) |
Jan 12, 2024 | 61.49 | 61.49 | 61.18 | 61.37 | 58,718 | +0.15(+0.24%) |
Jan 11, 2024 | 61.34 | 61.34 | 60.75 | 61.22 | 55,327 | -0.03(-0.05%) |
Jan 10, 2024 | 61.02 | 61.34 | 61.01 | 61.25 | 28,317 | +0.25(+0.41%) |
Jan 09, 2024 | 60.89 | 61.05 | 60.78 | 61.00 | 39,483 | -0.24(-0.39%) |
Jan 08, 2024 | 60.49 | 61.24 | 60.49 | 61.24 | 32,955 | +0.78(+1.29%) |
Jan 05, 2024 | 60.24 | 60.73 | 60.24 | 60.46 | 41,613 | +0.18(+0.30%) |
Jan 04, 2024 | 60.36 | 60.68 | 60.27 | 60.28 | 53,829 | -0.20(-0.33%) |
Jan 03, 2024 | 60.80 | 60.82 | 60.39 | 60.48 | 88,103 | -0.66(-1.08%) |
Jan 02, 2024 | 60.85 | 61.31 | 60.85 | 61.14 | 64,729 | -0.21(-0.34%) |
Dec 29, 2023 | 61.55 | 61.55 | 61.15 | 61.35 | 45,695 | -0.16(-0.26%) |
Dec 28, 2023 | 61.46 | 61.57 | 61.44 | 61.51 | 51,537 | +0.05(+0.08%) |
Dec 27, 2023 | 61.39 | 61.55 | 61.29 | 61.46 | 43,375 | +0.05(+0.08%) |
Dec 26, 2023 | 61.16 | 61.56 | 61.16 | 61.41 | 32,089 | +0.21(+0.34%) |
Dec 22, 2023 | 61.13 | 61.37 | 60.99 | 61.20 | 89,627 | +0.13(+0.21%) |
Dec 21, 2023 | 61.04 | 61.10 | 60.71 | 61.07 | 22,864 | +0.49(+0.81%) |
Dec 20, 2023 | 61.34 | 61.56 | 60.56 | 60.58 | 39,430 | -0.95(-1.54%) |
Dec 19, 2023 | 61.27 | 61.53 | 61.27 | 61.53 | 66,156 | +0.41(+0.67%) |
Dec 18, 2023 | 61.12 | 61.24 | 61.03 | 61.12 | 35,138 | +0.07(+0.11%) |
Dec 15, 2023 | 61.22 | 61.29 | 60.95 | 61.05 | 25,500 | -0.25(-0.40%) |
Dec 14, 2023 | 61.18 | 61.51 | 61.03 | 61.30 | 50,327 | +0.60(+0.99%) |
Dec 13, 2023 | 59.73 | 60.72 | 59.65 | 60.69 | 57,212 | +1.08(+1.81%) |
Dec 12, 2023 | 59.44 | 59.69 | 59.26 | 59.61 | 30,306 | +0.18(+0.30%) |
Dec 11, 2023 | 59.01 | 59.45 | 59.01 | 59.43 | 75,466 | +0.37(+0.62%) |
Dec 08, 2023 | 58.78 | 59.14 | 58.73 | 59.07 | 64,840 | +0.26(+0.44%) |
Dec 07, 2023 | 58.62 | 58.83 | 58.55 | 58.81 | 95,483 | +0.34(+0.58%) |
Dec 06, 2023 | 58.79 | 58.91 | 58.43 | 58.47 | 47,952 | -0.20(-0.34%) |
Dec 05, 2023 | 58.62 | 58.76 | 58.52 | 58.67 | 34,588 | -0.18(-0.30%) |
Dec 04, 2023 | 58.41 | 58.85 | 58.41 | 58.85 | 76,457 | +0.00(+0.00%) |