Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 66.75 | 66.84 | 66.20 | 66.51 | 3,720,814 | -0.21(-0.31%) |
Feb 28, 2024 | 65.94 | 66.86 | 65.70 | 66.72 | 2,344,591 | +0.79(+1.20%) |
Feb 27, 2024 | 65.88 | 66.15 | 65.34 | 65.93 | 1,982,462 | +0.11(+0.17%) |
Feb 26, 2024 | 66.04 | 66.24 | 65.61 | 65.82 | 2,651,742 | -0.01(-0.02%) |
Feb 23, 2024 | 65.14 | 65.90 | 65.03 | 65.83 | 4,351,660 | +0.81(+1.25%) |
Feb 22, 2024 | 63.93 | 65.08 | 63.73 | 65.02 | 2,707,270 | +1.54(+2.42%) |
Feb 21, 2024 | 63.21 | 63.96 | 63.11 | 63.48 | 5,372,454 | +0.41(+0.65%) |
Feb 20, 2024 | 62.80 | 63.62 | 62.66 | 63.07 | 3,712,247 | +0.29(+0.46%) |
Feb 16, 2024 | 63.49 | 63.88 | 62.68 | 62.78 | 2,688,509 | -0.45(-0.71%) |
Feb 15, 2024 | 63.42 | 63.65 | 63.22 | 63.23 | 3,243,379 | -0.11(-0.17%) |
Feb 14, 2024 | 62.53 | 63.39 | 62.35 | 63.34 | 3,363,384 | +1.40(+2.26%) |
Feb 13, 2024 | 59.96 | 61.94 | 58.51 | 61.94 | 6,247,171 | +3.15(+5.35%) |
Feb 12, 2024 | 58.60 | 58.83 | 58.30 | 58.79 | 3,657,894 | +0.23(+0.39%) |
Feb 09, 2024 | 59.34 | 59.36 | 58.52 | 58.56 | 2,451,091 | -0.57(-0.96%) |
Feb 08, 2024 | 59.11 | 59.28 | 58.82 | 59.13 | 2,186,109 | +0.13(+0.22%) |
Feb 07, 2024 | 58.64 | 59.33 | 58.49 | 59.00 | 3,047,653 | +0.66(+1.13%) |
Feb 06, 2024 | 57.73 | 58.40 | 57.58 | 58.34 | 2,147,323 | +0.64(+1.11%) |
Feb 05, 2024 | 57.17 | 57.89 | 57.04 | 57.71 | 2,615,113 | +0.07(+0.12%) |
Feb 02, 2024 | 57.36 | 57.86 | 56.92 | 57.64 | 3,102,141 | +0.34(+0.59%) |
Feb 01, 2024 | 56.52 | 57.34 | 56.21 | 57.30 | 2,306,309 | +1.12(+1.99%) |
Jan 31, 2024 | 56.03 | 56.81 | 55.81 | 56.18 | 4,404,490 | +0.28(+0.50%) |
Jan 30, 2024 | 55.67 | 56.09 | 54.77 | 55.90 | 2,990,403 | +0.20(+0.36%) |
Jan 29, 2024 | 55.33 | 55.71 | 55.24 | 55.70 | 3,039,013 | +0.35(+0.63%) |
Jan 26, 2024 | 55.40 | 55.53 | 54.92 | 55.35 | 4,246,369 | +0.16(+0.29%) |
Jan 25, 2024 | 56.26 | 56.49 | 54.31 | 55.19 | 8,775,325 | -1.07(-1.90%) |
Jan 24, 2024 | 56.60 | 56.95 | 56.22 | 56.26 | 2,424,263 | -0.09(-0.16%) |
Jan 23, 2024 | 56.02 | 56.68 | 55.89 | 56.35 | 3,876,383 | +0.36(+0.64%) |
Jan 22, 2024 | 55.73 | 56.46 | 55.67 | 55.99 | 2,005,907 | +0.33(+0.59%) |
Jan 19, 2024 | 55.17 | 55.84 | 54.86 | 55.66 | 2,048,904 | +0.55(+1.00%) |
Jan 18, 2024 | 53.87 | 55.19 | 53.72 | 55.11 | 3,102,735 | +1.62(+3.02%) |
Jan 17, 2024 | 53.22 | 54.08 | 53.10 | 53.49 | 2,267,956 | -0.09(-0.17%) |
Jan 16, 2024 | 55.16 | 55.27 | 53.22 | 53.58 | 4,611,008 | -1.88(-3.38%) |
Jan 12, 2024 | 55.59 | 55.82 | 55.17 | 55.46 | 2,262,487 | +0.03(+0.05%) |
Jan 11, 2024 | 55.60 | 55.67 | 54.76 | 55.43 | 2,364,300 | -0.06(-0.11%) |
Jan 10, 2024 | 54.92 | 55.60 | 54.67 | 55.49 | 4,231,761 | +1.86(+3.46%) |
Jan 09, 2024 | 53.61 | 53.86 | 53.33 | 53.63 | 2,659,693 | -0.38(-0.70%) |
Jan 08, 2024 | 53.45 | 54.05 | 52.65 | 54.01 | 2,528,611 | +0.26(+0.48%) |
Jan 05, 2024 | 52.85 | 54.17 | 52.53 | 53.75 | 4,012,991 | +1.23(+2.34%) |
Jan 04, 2024 | 52.96 | 53.34 | 52.48 | 52.52 | 1,698,135 | -0.16(-0.30%) |
Jan 03, 2024 | 53.51 | 53.72 | 52.65 | 52.68 | 3,084,505 | -0.97(-1.81%) |
Jan 02, 2024 | 53.76 | 54.05 | 53.12 | 53.65 | 2,347,518 | -0.39(-0.72%) |
Dec 29, 2023 | 54.12 | 54.33 | 53.99 | 54.04 | 1,967,401 | +0.01(+0.02%) |
Dec 28, 2023 | 53.95 | 54.14 | 53.69 | 54.03 | 1,530,107 | +0.06(+0.11%) |
Dec 27, 2023 | 53.61 | 54.00 | 53.55 | 53.97 | 1,493,401 | +0.21(+0.39%) |
Dec 26, 2023 | 53.49 | 53.99 | 53.34 | 53.76 | 1,068,528 | +0.27(+0.50%) |
Dec 22, 2023 | 53.49 | 53.83 | 53.35 | 53.49 | 1,354,726 | +0.10(+0.19%) |
Dec 21, 2023 | 53.23 | 53.60 | 53.04 | 53.39 | 1,697,236 | +0.75(+1.42%) |
Dec 20, 2023 | 53.25 | 53.65 | 52.60 | 52.64 | 2,078,244 | -0.93(-1.73%) |
Dec 19, 2023 | 53.28 | 53.80 | 53.15 | 53.57 | 2,700,909 | +0.46(+0.86%) |
Dec 18, 2023 | 52.91 | 53.40 | 52.82 | 53.11 | 1,924,766 | +0.39(+0.74%) |
Dec 15, 2023 | 52.37 | 53.18 | 52.30 | 52.72 | 5,436,732 | +0.02(+0.04%) |
Dec 14, 2023 | 54.30 | 54.45 | 52.28 | 52.70 | 5,537,130 | -1.43(-2.64%) |
Dec 13, 2023 | 54.29 | 54.42 | 53.62 | 54.13 | 2,629,976 | +0.07(+0.13%) |
Dec 12, 2023 | 53.60 | 54.15 | 53.46 | 54.06 | 1,457,904 | +0.48(+0.89%) |
Dec 11, 2023 | 53.10 | 53.82 | 52.96 | 53.58 | 1,466,590 | +0.40(+0.75%) |
Dec 08, 2023 | 52.64 | 53.28 | 52.64 | 53.18 | 1,637,153 | +0.52(+0.99%) |
Dec 07, 2023 | 52.18 | 52.75 | 52.18 | 52.66 | 1,990,906 | +0.43(+0.82%) |
Dec 06, 2023 | 52.37 | 52.81 | 52.15 | 52.23 | 1,525,395 | +0.13(+0.25%) |
Dec 05, 2023 | 52.67 | 52.76 | 51.98 | 52.10 | 2,119,191 | -0.73(-1.38%) |
Dec 04, 2023 | 52.56 | 52.86 | 52.02 | 52.83 | 2,726,306 | +0.01(+0.02%) |