Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 61.89 | 62.10 | 61.77 | 61.78 | 200,831 | +0.28(+0.46%) |
Feb 28, 2024 | 61.52 | 61.52 | 61.44 | 61.50 | 36,648 | -0.06(-0.10%) |
Feb 27, 2024 | 61.59 | 61.64 | 61.53 | 61.56 | 70,122 | +0.06(+0.10%) |
Feb 26, 2024 | 61.48 | 61.50 | 61.43 | 61.50 | 42,500 | -0.05(-0.08%) |
Feb 23, 2024 | 61.56 | 61.64 | 61.53 | 61.55 | 95,202 | +0.01(+0.02%) |
Feb 22, 2024 | 61.55 | 61.59 | 61.48 | 61.54 | 84,572 | -0.13(-0.21%) |
Feb 21, 2024 | 61.70 | 61.71 | 61.57 | 61.67 | 241,885 | -0.08(-0.13%) |
Feb 20, 2024 | 61.82 | 61.88 | 61.74 | 61.75 | 59,026 | +0.09(+0.15%) |
Feb 16, 2024 | 61.55 | 61.72 | 61.51 | 61.66 | 96,617 | -0.14(-0.23%) |
Feb 15, 2024 | 61.76 | 61.84 | 61.65 | 61.80 | 88,514 | +0.29(+0.47%) |
Feb 14, 2024 | 61.50 | 61.60 | 61.45 | 61.51 | 149,382 | +0.06(+0.10%) |
Feb 13, 2024 | 61.64 | 61.64 | 61.40 | 61.45 | 241,948 | -0.60(-0.97%) |
Feb 12, 2024 | 62.05 | 62.08 | 61.98 | 62.05 | 31,693 | -0.02(-0.03%) |
Feb 09, 2024 | 62.01 | 62.07 | 62.00 | 62.07 | 44,193 | +0.05(+0.08%) |
Feb 08, 2024 | 62.05 | 62.09 | 61.97 | 62.02 | 92,460 | -0.52(-0.83%) |
Feb 07, 2024 | 62.55 | 62.72 | 62.50 | 62.54 | 59,569 | -0.11(-0.18%) |
Feb 06, 2024 | 62.34 | 62.68 | 62.34 | 62.65 | 55,333 | +0.33(+0.53%) |
Feb 05, 2024 | 62.39 | 62.44 | 62.24 | 62.32 | 119,133 | -0.19(-0.30%) |
Feb 02, 2024 | 62.73 | 62.79 | 62.39 | 62.51 | 606,581 | -0.90(-1.42%) |
Feb 01, 2024 | 63.29 | 63.53 | 63.18 | 63.41 | 84,872 | +0.38(+0.60%) |
Jan 31, 2024 | 62.94 | 63.48 | 62.90 | 63.03 | 95,222 | +0.19(+0.30%) |
Jan 30, 2024 | 63.03 | 63.03 | 62.70 | 62.84 | 94,449 | -0.04(-0.06%) |
Jan 29, 2024 | 62.69 | 62.97 | 62.65 | 62.88 | 45,977 | +0.21(+0.34%) |
Jan 26, 2024 | 62.76 | 62.76 | 62.60 | 62.67 | 104,567 | -0.13(-0.21%) |
Jan 25, 2024 | 63.05 | 63.05 | 62.71 | 62.80 | 90,683 | -0.07(-0.11%) |
Jan 24, 2024 | 63.20 | 63.34 | 62.82 | 62.87 | 152,786 | +0.34(+0.54%) |
Jan 23, 2024 | 62.58 | 62.58 | 62.37 | 62.53 | 121,287 | -0.09(-0.14%) |
Jan 22, 2024 | 62.71 | 62.76 | 62.59 | 62.62 | 139,028 | +0.05(+0.08%) |
Jan 19, 2024 | 62.51 | 62.61 | 62.44 | 62.57 | 195,265 | +0.02(+0.03%) |
Jan 18, 2024 | 62.65 | 62.69 | 62.53 | 62.55 | 29,379 | +0.01(+0.02%) |
Jan 17, 2024 | 62.70 | 62.70 | 62.42 | 62.54 | 161,300 | -0.39(-0.62%) |
Jan 16, 2024 | 63.31 | 63.31 | 62.93 | 62.93 | 163,553 | -1.05(-1.64%) |
Jan 12, 2024 | 64.09 | 64.20 | 63.93 | 63.98 | 282,182 | +0.26(+0.41%) |
Jan 11, 2024 | 63.49 | 63.76 | 63.38 | 63.72 | 117,795 | +0.17(+0.27%) |
Jan 10, 2024 | 63.79 | 63.79 | 63.55 | 63.55 | 130,113 | -0.56(-0.87%) |
Jan 09, 2024 | 64.51 | 64.52 | 64.09 | 64.11 | 61,600 | -0.19(-0.30%) |
Jan 08, 2024 | 64.20 | 64.51 | 64.16 | 64.30 | 96,642 | +0.25(+0.39%) |
Jan 05, 2024 | 63.87 | 64.38 | 63.80 | 64.05 | 91,865 | +0.01(+0.02%) |
Jan 04, 2024 | 64.06 | 64.17 | 63.99 | 64.04 | 287,417 | -0.67(-1.04%) |
Jan 03, 2024 | 64.75 | 64.81 | 64.52 | 64.71 | 106,585 | -0.60(-0.92%) |
Jan 02, 2024 | 65.42 | 65.54 | 65.30 | 65.31 | 139,003 | -0.50(-0.76%) |
Dec 29, 2023 | 65.45 | 65.87 | 65.43 | 65.81 | 152,862 | +0.17(+0.26%) |
Dec 28, 2023 | 65.75 | 66.12 | 65.51 | 65.64 | 210,380 | +0.21(+0.32%) |
Dec 27, 2023 | 65.11 | 65.49 | 65.05 | 65.43 | 126,387 | +0.34(+0.52%) |
Dec 26, 2023 | 65.16 | 65.16 | 65.01 | 65.09 | 54,939 | +0.00(+0.00%) |
Dec 22, 2023 | 65.35 | 65.36 | 65.05 | 65.09 | 83,885 | -0.14(-0.21%) |
Dec 21, 2023 | 65.23 | 65.27 | 65.03 | 65.23 | 117,438 | +0.71(+1.10%) |
Dec 20, 2023 | 64.73 | 64.73 | 64.45 | 64.52 | 164,649 | +0.06(+0.09%) |
Dec 19, 2023 | 64.32 | 64.64 | 64.25 | 64.46 | 156,946 | -0.45(-0.69%) |
Dec 18, 2023 | 64.97 | 64.97 | 64.84 | 64.91 | 171,003 | -0.32(-0.49%) |
Dec 15, 2023 | 65.45 | 65.63 | 65.21 | 65.23 | 208,666 | -0.25(-0.38%) |
Dec 14, 2023 | 65.36 | 65.67 | 65.29 | 65.48 | 319,574 | +0.49(+0.75%) |
Dec 13, 2023 | 63.97 | 65.02 | 63.84 | 64.99 | 145,821 | +1.19(+1.87%) |
Dec 12, 2023 | 63.74 | 63.89 | 63.63 | 63.80 | 221,561 | +0.33(+0.52%) |
Dec 11, 2023 | 63.50 | 63.52 | 63.32 | 63.47 | 231,198 | -0.51(-0.80%) |
Dec 08, 2023 | 64.25 | 64.53 | 63.98 | 63.98 | 188,158 | -0.64(-0.99%) |
Dec 07, 2023 | 64.10 | 65.47 | 64.04 | 64.62 | 497,791 | +1.63(+2.59%) |
Dec 06, 2023 | 63.00 | 63.09 | 62.94 | 62.99 | 64,013 | -0.06(-0.10%) |
Dec 05, 2023 | 63.16 | 63.30 | 62.96 | 63.05 | 82,008 | +0.03(+0.05%) |
Dec 04, 2023 | 63.11 | 63.35 | 62.94 | 63.02 | 75,927 | -0.19(-0.30%) |