Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 64.81 | 64.83 | 64.42 | 64.71 | 72,665 | +0.21(+0.32%) |
Feb 28, 2024 | 64.25 | 64.64 | 64.19 | 64.50 | 90,563 | +0.17(+0.26%) |
Feb 27, 2024 | 64.29 | 64.44 | 64.04 | 64.34 | 52,198 | +0.11(+0.17%) |
Feb 26, 2024 | 64.25 | 64.35 | 64.14 | 64.23 | 54,560 | -0.03(-0.05%) |
Feb 23, 2024 | 63.96 | 64.33 | 63.96 | 64.26 | 42,787 | +0.41(+0.64%) |
Feb 22, 2024 | 63.53 | 63.92 | 63.53 | 63.85 | 61,863 | +0.70(+1.11%) |
Feb 21, 2024 | 62.77 | 63.15 | 62.70 | 63.15 | 51,734 | +0.19(+0.30%) |
Feb 20, 2024 | 62.99 | 63.11 | 62.78 | 62.96 | 76,929 | -0.32(-0.50%) |
Feb 16, 2024 | 63.48 | 63.68 | 63.22 | 63.28 | 38,205 | -0.37(-0.58%) |
Feb 15, 2024 | 63.29 | 63.66 | 63.10 | 63.65 | 57,878 | +0.54(+0.85%) |
Feb 14, 2024 | 62.40 | 63.11 | 62.40 | 63.11 | 62,703 | +1.17(+1.88%) |
Feb 13, 2024 | 62.05 | 62.19 | 61.53 | 61.94 | 55,769 | -0.96(-1.52%) |
Feb 12, 2024 | 62.70 | 63.00 | 62.66 | 62.90 | 44,365 | +0.24(+0.38%) |
Feb 09, 2024 | 62.50 | 62.68 | 62.31 | 62.66 | 48,400 | +0.18(+0.29%) |
Feb 08, 2024 | 62.49 | 62.52 | 62.19 | 62.48 | 37,924 | +0.17(+0.27%) |
Feb 07, 2024 | 62.20 | 62.53 | 62.07 | 62.31 | 41,321 | +0.41(+0.66%) |
Feb 06, 2024 | 61.32 | 61.90 | 61.32 | 61.90 | 51,794 | +0.57(+0.93%) |
Feb 05, 2024 | 61.53 | 61.53 | 60.98 | 61.33 | 89,026 | -0.51(-0.82%) |
Feb 02, 2024 | 61.30 | 62.01 | 60.99 | 61.84 | 61,816 | +0.37(+0.60%) |
Feb 01, 2024 | 60.80 | 61.47 | 60.41 | 61.47 | 85,576 | +1.11(+1.83%) |
Jan 31, 2024 | 61.15 | 61.16 | 60.34 | 60.37 | 40,849 | -0.74(-1.21%) |
Jan 30, 2024 | 60.74 | 61.19 | 60.74 | 61.10 | 39,471 | +0.02(+0.03%) |
Jan 29, 2024 | 60.58 | 61.08 | 60.47 | 61.08 | 43,216 | +0.51(+0.84%) |
Jan 26, 2024 | 60.70 | 60.83 | 60.42 | 60.58 | 36,354 | -0.03(-0.05%) |
Jan 25, 2024 | 60.43 | 60.61 | 60.23 | 60.61 | 29,521 | +0.55(+0.91%) |
Jan 24, 2024 | 60.83 | 60.83 | 60.04 | 60.06 | 43,789 | -0.44(-0.73%) |
Jan 23, 2024 | 60.83 | 60.83 | 60.27 | 60.50 | 42,194 | -0.14(-0.23%) |
Jan 22, 2024 | 60.25 | 60.74 | 60.25 | 60.64 | 54,377 | +0.59(+0.98%) |
Jan 19, 2024 | 59.69 | 60.18 | 59.41 | 60.05 | 30,132 | +0.44(+0.74%) |
Jan 18, 2024 | 59.10 | 59.66 | 58.98 | 59.61 | 44,916 | +0.71(+1.20%) |
Jan 17, 2024 | 58.88 | 59.14 | 58.72 | 58.90 | 93,023 | -0.37(-0.62%) |
Jan 16, 2024 | 59.57 | 59.57 | 59.05 | 59.27 | 55,637 | -0.59(-0.98%) |
Jan 12, 2024 | 59.98 | 60.12 | 59.61 | 59.86 | 53,988 | +0.02(+0.03%) |
Jan 11, 2024 | 59.95 | 59.95 | 59.26 | 59.84 | 63,717 | -0.09(-0.15%) |
Jan 10, 2024 | 59.69 | 59.95 | 59.56 | 59.93 | 60,735 | +0.29(+0.48%) |
Jan 09, 2024 | 59.40 | 59.70 | 59.22 | 59.64 | 107,228 | -0.19(-0.32%) |
Jan 08, 2024 | 59.27 | 59.85 | 59.04 | 59.83 | 55,735 | +0.39(+0.65%) |
Jan 05, 2024 | 59.34 | 59.67 | 59.28 | 59.44 | 57,023 | +0.05(+0.08%) |
Jan 04, 2024 | 59.39 | 59.88 | 59.39 | 59.39 | 31,444 | -0.01(-0.02%) |
Jan 03, 2024 | 60.11 | 60.11 | 59.36 | 59.40 | 68,087 | -1.02(-1.68%) |
Jan 02, 2024 | 60.72 | 61.03 | 60.22 | 60.42 | 73,054 | -0.64(-1.05%) |
Dec 29, 2023 | 61.11 | 61.34 | 60.89 | 61.05 | 30,721 | -0.20(-0.33%) |
Dec 28, 2023 | 61.22 | 61.32 | 61.12 | 61.25 | 35,289 | -0.03(-0.05%) |
Dec 27, 2023 | 61.28 | 61.36 | 61.08 | 61.28 | 59,014 | +0.14(+0.23%) |
Dec 26, 2023 | 60.71 | 61.28 | 60.71 | 61.14 | 35,604 | +0.45(+0.74%) |
Dec 22, 2023 | 60.53 | 60.90 | 60.51 | 60.70 | 80,747 | +0.25(+0.41%) |
Dec 21, 2023 | 60.11 | 60.45 | 59.94 | 60.45 | 74,163 | +0.75(+1.25%) |
Dec 20, 2023 | 60.46 | 60.83 | 59.70 | 59.70 | 63,647 | -1.04(-1.71%) |
Dec 19, 2023 | 60.39 | 60.75 | 60.39 | 60.74 | 77,761 | +0.61(+1.01%) |
Dec 18, 2023 | 60.17 | 60.31 | 60.05 | 60.13 | 46,990 | -0.01(-0.02%) |
Dec 15, 2023 | 60.26 | 60.45 | 60.01 | 60.14 | 54,021 | -0.15(-0.25%) |
Dec 14, 2023 | 59.77 | 60.41 | 59.77 | 60.29 | 66,476 | +0.89(+1.49%) |
Dec 13, 2023 | 58.70 | 59.41 | 58.28 | 59.40 | 108,810 | +0.80(+1.37%) |
Dec 12, 2023 | 58.38 | 58.79 | 58.31 | 58.60 | 89,766 | +0.18(+0.31%) |
Dec 11, 2023 | 58.07 | 58.42 | 58.07 | 58.42 | 50,608 | +0.57(+0.98%) |
Dec 08, 2023 | 57.57 | 58.10 | 57.57 | 57.86 | 31,197 | +0.22(+0.38%) |
Dec 07, 2023 | 57.55 | 57.64 | 57.38 | 57.64 | 42,716 | +0.13(+0.22%) |
Dec 06, 2023 | 57.51 | 57.90 | 57.43 | 57.51 | 86,088 | +0.19(+0.33%) |
Dec 05, 2023 | 57.58 | 57.60 | 57.26 | 57.32 | 56,589 | -0.55(-0.94%) |
Dec 04, 2023 | 57.45 | 57.88 | 57.45 | 57.87 | 85,537 | +0.20(+0.34%) |