Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 63.84 | 64.08 | 63.37 | 63.73 | 34,093 | +0.72(+1.15%) |
Feb 28, 2024 | 62.83 | 63.06 | 62.80 | 63.01 | 2,382 | -0.23(-0.37%) |
Feb 27, 2024 | 62.60 | 63.24 | 62.54 | 63.24 | 5,471 | +1.04(+1.67%) |
Feb 26, 2024 | 62.18 | 62.44 | 62.18 | 62.20 | 8,100 | +0.68(+1.11%) |
Feb 23, 2024 | 61.45 | 61.63 | 61.15 | 61.52 | 10,234 | +0.00(+0.00%) |
Feb 22, 2024 | 61.14 | 61.62 | 61.14 | 61.52 | 4,365 | +1.37(+2.28%) |
Feb 21, 2024 | 60.39 | 60.42 | 59.69 | 60.15 | 38,896 | -0.66(-1.09%) |
Feb 20, 2024 | 61.62 | 61.62 | 60.65 | 60.81 | 11,380 | -0.50(-0.82%) |
Feb 16, 2024 | 61.13 | 61.61 | 60.90 | 61.31 | 7,603 | -0.17(-0.28%) |
Feb 15, 2024 | 61.20 | 61.53 | 60.75 | 61.48 | 32,835 | +0.98(+1.62%) |
Feb 14, 2024 | 60.13 | 60.52 | 59.91 | 60.50 | 4,785 | +0.68(+1.14%) |
Feb 13, 2024 | 60.23 | 60.23 | 59.69 | 59.82 | 7,474 | -0.37(-0.62%) |
Feb 12, 2024 | 59.89 | 60.45 | 59.89 | 60.19 | 23,895 | +0.11(+0.17%) |
Feb 09, 2024 | 59.58 | 60.26 | 59.41 | 60.09 | 7,516 | +0.91(+1.54%) |
Feb 08, 2024 | 59.39 | 59.47 | 58.80 | 59.18 | 14,392 | -0.47(-0.79%) |
Feb 07, 2024 | 59.63 | 59.75 | 59.62 | 59.65 | 3,845 | +0.19(+0.32%) |
Feb 06, 2024 | 59.14 | 59.50 | 59.06 | 59.46 | 13,019 | +0.95(+1.62%) |
Feb 05, 2024 | 58.46 | 58.68 | 58.33 | 58.51 | 21,919 | -0.42(-0.71%) |
Feb 02, 2024 | 58.52 | 59.28 | 58.50 | 58.93 | 49,153 | +0.03(+0.05%) |
Feb 01, 2024 | 58.83 | 59.08 | 58.31 | 58.90 | 60,173 | +0.24(+0.41%) |
Jan 31, 2024 | 59.55 | 59.55 | 58.55 | 58.66 | 10,840 | -0.30(-0.51%) |
Jan 30, 2024 | 59.56 | 59.56 | 58.96 | 58.96 | 5,999 | -0.87(-1.45%) |
Jan 29, 2024 | 58.69 | 59.83 | 58.69 | 59.83 | 22,119 | +1.54(+2.64%) |
Jan 26, 2024 | 58.21 | 58.29 | 58.00 | 58.29 | 15,897 | +0.31(+0.53%) |
Jan 25, 2024 | 58.30 | 58.40 | 57.94 | 57.98 | 6,272 | -0.07(-0.12%) |
Jan 24, 2024 | 58.28 | 58.57 | 57.92 | 58.05 | 21,516 | +0.69(+1.20%) |
Jan 23, 2024 | 57.37 | 57.50 | 57.18 | 57.36 | 5,256 | -0.06(-0.10%) |
Jan 22, 2024 | 57.00 | 57.66 | 57.00 | 57.42 | 28,048 | -0.23(-0.40%) |
Jan 19, 2024 | 57.24 | 57.70 | 56.95 | 57.65 | 63,229 | +0.52(+0.91%) |
Jan 18, 2024 | 56.72 | 57.13 | 56.72 | 57.13 | 10,854 | +1.13(+2.02%) |
Jan 17, 2024 | 55.92 | 56.00 | 55.50 | 56.00 | 24,376 | -0.10(-0.18%) |
Jan 16, 2024 | 56.72 | 56.72 | 56.00 | 56.10 | 126,383 | -1.57(-2.72%) |
Jan 12, 2024 | 57.65 | 58.15 | 57.56 | 57.67 | 49,983 | -0.03(-0.05%) |
Jan 11, 2024 | 57.71 | 57.91 | 57.01 | 57.70 | 60,952 | +0.15(+0.26%) |
Jan 10, 2024 | 57.26 | 57.69 | 57.25 | 57.55 | 117,462 | -0.06(-0.10%) |
Jan 09, 2024 | 57.21 | 57.91 | 57.21 | 57.61 | 21,800 | -0.59(-1.01%) |
Jan 08, 2024 | 57.25 | 58.44 | 57.20 | 58.20 | 16,125 | +0.05(+0.09%) |
Jan 05, 2024 | 57.85 | 58.43 | 57.85 | 58.15 | 17,364 | +0.16(+0.28%) |
Jan 04, 2024 | 58.14 | 58.44 | 57.99 | 57.99 | 3,976 | -0.09(-0.15%) |
Jan 03, 2024 | 58.24 | 58.24 | 57.71 | 58.08 | 51,201 | -0.49(-0.84%) |
Jan 02, 2024 | 58.84 | 58.91 | 58.20 | 58.57 | 40,711 | +0.38(+0.65%) |
Dec 29, 2023 | 58.35 | 58.51 | 58.02 | 58.19 | 15,886 | -0.02(-0.03%) |
Dec 28, 2023 | 58.53 | 58.53 | 58.12 | 58.21 | 30,419 | -0.35(-0.60%) |
Dec 27, 2023 | 58.42 | 58.79 | 58.42 | 58.56 | 29,645 | +0.44(+0.76%) |
Dec 26, 2023 | 58.07 | 58.25 | 57.90 | 58.12 | 20,005 | -0.34(-0.58%) |
Dec 22, 2023 | 58.49 | 58.80 | 58.32 | 58.46 | 10,066 | -0.11(-0.19%) |
Dec 21, 2023 | 58.21 | 58.57 | 57.86 | 58.57 | 18,336 | +0.77(+1.33%) |
Dec 20, 2023 | 58.00 | 58.72 | 57.76 | 57.80 | 20,752 | +0.11(+0.19%) |
Dec 19, 2023 | 57.31 | 57.74 | 57.27 | 57.69 | 20,905 | +0.54(+0.94%) |
Dec 18, 2023 | 56.73 | 57.18 | 56.73 | 57.15 | 22,320 | +1.05(+1.88%) |
Dec 15, 2023 | 56.23 | 56.40 | 55.91 | 56.10 | 44,253 | +0.08(+0.15%) |
Dec 14, 2023 | 55.89 | 56.51 | 55.89 | 56.02 | 12,684 | +0.52(+0.93%) |
Dec 13, 2023 | 54.65 | 55.53 | 54.55 | 55.50 | 17,892 | +1.04(+1.91%) |
Dec 12, 2023 | 54.50 | 54.68 | 53.94 | 54.46 | 215,082 | +0.03(+0.06%) |
Dec 11, 2023 | 54.49 | 54.68 | 54.43 | 54.43 | 20,157 | -0.70(-1.26%) |
Dec 08, 2023 | 55.02 | 55.17 | 54.97 | 55.12 | 5,773 | +0.23(+0.42%) |
Dec 07, 2023 | 54.94 | 54.97 | 54.65 | 54.89 | 14,501 | +0.20(+0.36%) |
Dec 06, 2023 | 55.47 | 55.47 | 54.69 | 54.69 | 7,307 | -0.36(-0.65%) |
Dec 05, 2023 | 54.97 | 55.40 | 54.92 | 55.05 | 10,906 | +0.38(+0.69%) |
Dec 04, 2023 | 54.31 | 54.78 | 53.77 | 54.67 | 38,442 | +0.24(+0.44%) |