Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 60.40 | 60.40 | 58.92 | 59.49 | 3,070,038 | -2.05(-3.33%) |
Feb 28, 2024 | 61.35 | 61.66 | 61.09 | 61.54 | 2,085,440 | -0.60(-0.97%) |
Feb 27, 2024 | 61.89 | 62.16 | 61.67 | 62.14 | 1,385,444 | -0.04(-0.06%) |
Feb 26, 2024 | 62.38 | 62.42 | 61.99 | 62.18 | 1,765,322 | -0.27(-0.43%) |
Feb 23, 2024 | 62.51 | 62.59 | 62.22 | 62.45 | 2,228,602 | -0.03(-0.05%) |
Feb 22, 2024 | 62.77 | 62.78 | 61.94 | 62.48 | 2,935,403 | -0.22(-0.35%) |
Feb 21, 2024 | 62.16 | 62.74 | 62.11 | 62.69 | 1,456,048 | +0.76(+1.22%) |
Feb 20, 2024 | 61.75 | 62.15 | 61.69 | 61.93 | 2,861,691 | +0.60(+0.98%) |
Feb 16, 2024 | 61.41 | 61.63 | 61.10 | 61.33 | 1,446,121 | -0.57(-0.92%) |
Feb 15, 2024 | 61.69 | 62.22 | 61.68 | 61.91 | 1,476,738 | +0.46(+0.75%) |
Feb 14, 2024 | 61.22 | 61.57 | 60.79 | 61.44 | 2,251,511 | -1.31(-2.09%) |
Feb 13, 2024 | 63.13 | 63.17 | 62.47 | 62.75 | 2,280,883 | -1.08(-1.70%) |
Feb 12, 2024 | 63.48 | 63.85 | 63.16 | 63.84 | 2,076,458 | +0.27(+0.42%) |
Feb 09, 2024 | 63.98 | 64.09 | 63.44 | 63.57 | 2,146,754 | -1.08(-1.68%) |
Feb 08, 2024 | 64.49 | 64.71 | 64.32 | 64.65 | 2,349,859 | +0.08(+0.12%) |
Feb 07, 2024 | 63.93 | 65.00 | 63.56 | 64.58 | 6,749,942 | +1.77(+2.82%) |
Feb 06, 2024 | 60.87 | 63.00 | 60.69 | 62.80 | 4,319,542 | +1.79(+2.94%) |
Feb 05, 2024 | 61.23 | 61.24 | 60.87 | 61.01 | 821,247 | -0.20(-0.32%) |
Feb 02, 2024 | 61.58 | 61.60 | 60.77 | 61.21 | 1,203,232 | -0.53(-0.86%) |
Feb 01, 2024 | 60.98 | 61.86 | 60.78 | 61.74 | 1,645,917 | +0.90(+1.47%) |
Jan 31, 2024 | 61.84 | 61.91 | 60.82 | 60.84 | 1,381,090 | -0.69(-1.12%) |
Jan 30, 2024 | 61.64 | 61.75 | 61.38 | 61.53 | 988,935 | +0.05(+0.08%) |
Jan 29, 2024 | 61.05 | 61.48 | 61.03 | 61.48 | 1,105,366 | +0.30(+0.48%) |
Jan 26, 2024 | 60.93 | 61.39 | 60.92 | 61.19 | 994,263 | -0.05(-0.08%) |
Jan 25, 2024 | 61.38 | 61.56 | 61.02 | 61.23 | 2,114,927 | -0.22(-0.35%) |
Jan 24, 2024 | 62.42 | 62.45 | 61.45 | 61.45 | 1,066,482 | -0.61(-0.98%) |
Jan 23, 2024 | 61.49 | 62.19 | 60.98 | 62.06 | 2,322,984 | +0.02(+0.03%) |
Jan 22, 2024 | 62.00 | 62.25 | 61.85 | 62.04 | 1,535,170 | -0.05(-0.08%) |
Jan 19, 2024 | 61.95 | 62.27 | 61.54 | 62.09 | 887,272 | +0.31(+0.49%) |
Jan 18, 2024 | 61.29 | 61.88 | 61.21 | 61.79 | 1,209,809 | -0.02(-0.03%) |
Jan 17, 2024 | 61.66 | 61.85 | 61.46 | 61.81 | 1,298,835 | -0.88(-1.40%) |
Jan 16, 2024 | 63.27 | 63.38 | 62.42 | 62.68 | 1,802,619 | -1.44(-2.24%) |
Jan 12, 2024 | 64.14 | 64.47 | 64.04 | 64.12 | 1,249,499 | -0.07(-0.11%) |
Jan 11, 2024 | 64.04 | 64.21 | 63.56 | 64.19 | 2,730,643 | -1.00(-1.53%) |
Jan 10, 2024 | 64.76 | 65.28 | 64.69 | 65.19 | 2,238,921 | +1.10(+1.72%) |
Jan 09, 2024 | 63.91 | 64.27 | 63.86 | 64.08 | 1,958,478 | -0.43(-0.67%) |
Jan 08, 2024 | 64.04 | 64.52 | 63.99 | 64.52 | 1,671,695 | +1.20(+1.90%) |
Jan 05, 2024 | 63.11 | 63.74 | 63.00 | 63.31 | 1,247,185 | -0.08(-0.12%) |
Jan 04, 2024 | 63.21 | 63.63 | 63.02 | 63.39 | 833,013 | +0.58(+0.93%) |
Jan 03, 2024 | 63.12 | 63.20 | 62.61 | 62.81 | 1,421,923 | -0.50(-0.79%) |
Jan 02, 2024 | 63.13 | 63.65 | 63.13 | 63.31 | 948,814 | -0.36(-0.57%) |
Dec 29, 2023 | 63.81 | 63.91 | 63.52 | 63.68 | 980,597 | -0.07(-0.11%) |
Dec 28, 2023 | 63.87 | 64.06 | 63.65 | 63.75 | 1,093,792 | -0.18(-0.28%) |
Dec 27, 2023 | 63.61 | 63.94 | 63.52 | 63.93 | 857,101 | +0.25(+0.39%) |
Dec 26, 2023 | 63.31 | 63.95 | 63.31 | 63.68 | 1,075,076 | +0.12(+0.19%) |
Dec 22, 2023 | 63.12 | 63.58 | 63.10 | 63.56 | 1,658,038 | +0.86(+1.37%) |
Dec 21, 2023 | 62.46 | 62.70 | 62.14 | 62.70 | 1,249,029 | +0.74(+1.19%) |
Dec 20, 2023 | 62.77 | 62.94 | 61.94 | 61.96 | 1,547,619 | -0.97(-1.53%) |
Dec 19, 2023 | 62.36 | 62.93 | 62.21 | 62.93 | 1,628,048 | +1.00(+1.61%) |
Dec 18, 2023 | 61.51 | 62.03 | 61.26 | 61.93 | 1,233,430 | +0.34(+0.54%) |
Dec 15, 2023 | 61.77 | 61.91 | 61.53 | 61.60 | 1,578,041 | -0.28(-0.45%) |
Dec 14, 2023 | 61.73 | 62.57 | 61.61 | 61.88 | 2,248,678 | -0.49(-0.79%) |
Dec 13, 2023 | 61.30 | 62.47 | 60.93 | 62.37 | 2,323,022 | -0.01(-0.02%) |
Dec 12, 2023 | 62.40 | 62.48 | 62.20 | 62.38 | 1,134,147 | +0.24(+0.38%) |
Dec 11, 2023 | 61.87 | 62.19 | 61.87 | 62.14 | 815,229 | +0.04(+0.06%) |
Dec 08, 2023 | 62.06 | 62.36 | 62.01 | 62.10 | 912,430 | +0.14(+0.22%) |
Dec 07, 2023 | 61.73 | 61.98 | 61.65 | 61.96 | 998,043 | +0.37(+0.61%) |
Dec 06, 2023 | 62.40 | 62.47 | 61.58 | 61.59 | 1,302,449 | -0.66(-1.06%) |
Dec 05, 2023 | 62.08 | 62.49 | 61.94 | 62.25 | 2,377,166 | +0.02(+0.03%) |
Dec 04, 2023 | 61.94 | 62.51 | 61.94 | 62.23 | 1,149,658 | -0.24(-0.38%) |