Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 64.55 | 64.59 | 64.27 | 64.51 | 1,959 | +0.23(+0.35%) |
Feb 28, 2024 | 63.89 | 64.32 | 63.89 | 64.28 | 3,545 | +0.08(+0.13%) |
Feb 27, 2024 | 64.17 | 64.20 | 64.17 | 64.20 | 773 | -0.12(-0.18%) |
Feb 26, 2024 | 64.51 | 64.51 | 64.31 | 64.32 | 2,579 | +0.08(+0.12%) |
Feb 23, 2024 | 64.25 | 64.40 | 64.24 | 64.24 | 1,399 | +0.13(+0.20%) |
Feb 22, 2024 | 63.99 | 64.22 | 63.98 | 64.11 | 2,655 | +1.21(+1.92%) |
Feb 21, 2024 | 62.65 | 62.91 | 62.49 | 62.91 | 1,324 | +0.11(+0.17%) |
Feb 20, 2024 | 62.72 | 62.82 | 62.68 | 62.80 | 5,068 | -0.28(-0.44%) |
Feb 16, 2024 | 63.55 | 63.56 | 63.08 | 63.08 | 2,191 | -0.27(-0.43%) |
Feb 15, 2024 | 63.08 | 63.39 | 62.98 | 63.35 | 6,365 | +0.35(+0.56%) |
Feb 14, 2024 | 62.68 | 63.00 | 62.64 | 63.00 | 24,082 | +0.68(+1.09%) |
Feb 13, 2024 | 62.57 | 62.57 | 61.99 | 62.32 | 2,728 | -0.95(-1.49%) |
Feb 12, 2024 | 63.43 | 63.43 | 63.27 | 63.27 | 1,072 | -0.13(-0.21%) |
Feb 09, 2024 | 63.24 | 63.43 | 63.07 | 63.40 | 6,731 | +0.50(+0.79%) |
Feb 08, 2024 | 62.92 | 62.92 | 62.90 | 62.90 | 838 | +0.29(+0.47%) |
Feb 07, 2024 | 62.44 | 62.78 | 62.44 | 62.61 | 9,413 | +0.61(+0.99%) |
Feb 06, 2024 | 62.42 | 62.42 | 61.83 | 62.00 | 2,180 | -0.06(-0.09%) |
Feb 05, 2024 | 62.11 | 62.11 | 62.05 | 62.05 | 672 | -0.40(-0.64%) |
Feb 02, 2024 | 61.84 | 62.45 | 61.84 | 62.45 | 1,841 | +0.41(+0.66%) |
Feb 01, 2024 | 61.00 | 62.04 | 61.00 | 62.04 | 2,699 | +0.73(+1.20%) |
Jan 31, 2024 | 61.72 | 61.76 | 61.31 | 61.31 | 799 | -0.92(-1.48%) |
Jan 30, 2024 | 62.03 | 62.31 | 62.03 | 62.23 | 2,548 | +0.39(+0.63%) |
Jan 29, 2024 | 61.26 | 61.84 | 61.26 | 61.84 | 2,975 | +0.43(+0.70%) |
Jan 26, 2024 | 61.40 | 61.41 | 61.38 | 61.41 | 1,184 | -0.29(-0.47%) |
Jan 25, 2024 | 61.59 | 61.70 | 61.57 | 61.70 | 1,225 | +0.16(+0.26%) |
Jan 24, 2024 | 62.22 | 62.22 | 61.54 | 61.54 | 2,456 | -0.23(-0.37%) |
Jan 23, 2024 | 61.60 | 61.77 | 61.60 | 61.77 | 1,778 | -0.07(-0.12%) |
Jan 22, 2024 | 61.71 | 61.84 | 61.71 | 61.84 | 2,769 | +0.53(+0.87%) |
Jan 19, 2024 | 60.94 | 61.37 | 60.94 | 61.31 | 1,280 | +0.70(+1.15%) |
Jan 18, 2024 | 60.18 | 60.61 | 60.18 | 60.61 | 295 | +0.80(+1.34%) |
Jan 17, 2024 | 59.87 | 59.90 | 59.68 | 59.81 | 1,004 | -0.22(-0.36%) |
Jan 16, 2024 | 60.09 | 60.09 | 59.95 | 60.03 | 899 | -0.14(-0.24%) |
Jan 12, 2024 | 59.96 | 60.17 | 59.91 | 60.17 | 5,317 | +0.17(+0.28%) |
Jan 11, 2024 | 59.91 | 60.00 | 59.48 | 60.00 | 2,649 | +0.16(+0.26%) |
Jan 10, 2024 | 59.68 | 59.92 | 59.68 | 59.84 | 4,606 | +0.21(+0.35%) |
Jan 09, 2024 | 59.20 | 59.64 | 59.20 | 59.63 | 2,673 | -0.07(-0.12%) |
Jan 08, 2024 | 59.25 | 59.70 | 59.23 | 59.70 | 2,771 | +0.71(+1.20%) |
Jan 05, 2024 | 59.21 | 59.21 | 59.00 | 59.00 | 1,273 | -0.15(-0.26%) |
Jan 04, 2024 | 59.47 | 59.47 | 59.15 | 59.15 | 2,251 | -0.05(-0.09%) |
Jan 03, 2024 | 59.57 | 59.57 | 59.20 | 59.20 | 1,554 | -0.84(-1.40%) |
Jan 02, 2024 | 60.35 | 60.39 | 60.04 | 60.04 | 1,756 | -0.78(-1.28%) |
Dec 29, 2023 | 60.64 | 61.09 | 60.64 | 60.82 | 9,327 | -0.11(-0.18%) |
Dec 28, 2023 | 60.85 | 61.08 | 60.85 | 60.93 | 6,491 | +0.02(+0.04%) |
Dec 27, 2023 | 60.90 | 60.98 | 60.90 | 60.91 | 2,018 | +0.06(+0.10%) |
Dec 26, 2023 | 60.66 | 60.85 | 60.66 | 60.85 | 557 | +0.33(+0.55%) |
Dec 22, 2023 | 60.22 | 60.57 | 60.22 | 60.52 | 2,453 | +0.01(+0.02%) |
Dec 21, 2023 | 60.35 | 60.50 | 60.35 | 60.50 | 837 | +0.67(+1.13%) |
Dec 20, 2023 | 60.22 | 60.71 | 59.83 | 59.83 | 4,228 | -0.71(-1.18%) |
Dec 19, 2023 | 60.75 | 60.75 | 60.54 | 60.54 | 1,176 | +0.09(+0.15%) |
Dec 18, 2023 | 60.52 | 60.52 | 60.17 | 60.45 | 4,112 | +0.26(+0.43%) |
Dec 15, 2023 | 60.19 | 60.19 | 60.19 | 60.19 | 131 | -0.12(-0.20%) |
Dec 14, 2023 | 60.47 | 60.47 | 60.18 | 60.31 | 3,747 | +0.28(+0.47%) |
Dec 13, 2023 | 59.74 | 60.10 | 59.48 | 60.03 | 3,351 | +0.54(+0.91%) |
Dec 12, 2023 | 58.69 | 59.49 | 58.69 | 59.49 | 1,141 | +0.47(+0.79%) |
Dec 11, 2023 | 58.99 | 59.04 | 58.99 | 59.02 | 1,856 | +0.63(+1.08%) |
Dec 08, 2023 | 58.39 | 58.42 | 58.25 | 58.39 | 1,161 | +0.14(+0.24%) |
Dec 07, 2023 | 58.02 | 58.28 | 58.02 | 58.25 | 6,561 | +0.34(+0.58%) |
Dec 06, 2023 | 58.38 | 58.38 | 57.91 | 57.91 | 923 | -0.63(-1.07%) |
Dec 05, 2023 | 58.52 | 58.60 | 58.47 | 58.54 | 6,098 | -0.32(-0.54%) |
Dec 04, 2023 | 58.93 | 58.93 | 58.70 | 58.86 | 9,962 | -0.11(-0.19%) |