Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 61.78 | 61.87 | 61.38 | 61.68 | 47,719 | +0.43(+0.70%) |
Feb 28, 2024 | 61.19 | 61.38 | 61.19 | 61.25 | 39,876 | -0.48(-0.78%) |
Feb 27, 2024 | 61.63 | 61.79 | 61.63 | 61.73 | 49,594 | +0.19(+0.31%) |
Feb 26, 2024 | 61.70 | 61.70 | 61.43 | 61.54 | 46,350 | -0.11(-0.18%) |
Feb 23, 2024 | 61.64 | 61.80 | 61.58 | 61.65 | 51,127 | +0.06(+0.10%) |
Feb 22, 2024 | 61.44 | 61.61 | 61.35 | 61.59 | 50,947 | +0.80(+1.32%) |
Feb 21, 2024 | 60.77 | 60.98 | 60.58 | 60.79 | 295,441 | -0.11(-0.18%) |
Feb 20, 2024 | 61.06 | 61.14 | 60.74 | 60.90 | 73,589 | +0.19(+0.31%) |
Feb 16, 2024 | 60.59 | 61.04 | 60.53 | 60.71 | 822,732 | +0.04(+0.07%) |
Feb 15, 2024 | 60.19 | 60.68 | 60.19 | 60.67 | 27,816 | +0.68(+1.13%) |
Feb 14, 2024 | 59.79 | 60.05 | 59.69 | 59.99 | 28,239 | +0.46(+0.77%) |
Feb 13, 2024 | 59.87 | 60.03 | 59.30 | 59.53 | 46,940 | -0.65(-1.08%) |
Feb 12, 2024 | 60.00 | 60.46 | 60.00 | 60.18 | 30,862 | +0.21(+0.35%) |
Feb 09, 2024 | 59.71 | 59.97 | 59.65 | 59.97 | 32,225 | +0.26(+0.44%) |
Feb 08, 2024 | 59.61 | 59.73 | 59.42 | 59.71 | 37,727 | -0.24(-0.40%) |
Feb 07, 2024 | 59.90 | 60.09 | 59.81 | 59.95 | 1,206,623 | +0.18(+0.30%) |
Feb 06, 2024 | 59.36 | 59.77 | 59.36 | 59.77 | 51,390 | +0.23(+0.39%) |
Feb 05, 2024 | 59.54 | 59.69 | 59.26 | 59.54 | 78,956 | -0.38(-0.63%) |
Feb 02, 2024 | 59.74 | 59.96 | 59.55 | 59.92 | 339,599 | -0.27(-0.45%) |
Feb 01, 2024 | 59.82 | 60.23 | 59.78 | 60.19 | 58,104 | +0.59(+0.99%) |
Jan 31, 2024 | 60.04 | 60.37 | 59.58 | 59.60 | 63,477 | -0.07(-0.12%) |
Jan 30, 2024 | 59.69 | 59.72 | 59.46 | 59.67 | 396,357 | -0.25(-0.42%) |
Jan 29, 2024 | 59.63 | 60.01 | 59.54 | 59.92 | 26,770 | +0.50(+0.84%) |
Jan 26, 2024 | 59.48 | 59.59 | 59.33 | 59.42 | 74,489 | -0.23(-0.39%) |
Jan 25, 2024 | 59.88 | 59.88 | 59.46 | 59.65 | 114,895 | -0.07(-0.12%) |
Jan 24, 2024 | 60.01 | 60.07 | 59.68 | 59.72 | 179,930 | +0.17(+0.29%) |
Jan 23, 2024 | 59.39 | 59.58 | 59.25 | 59.55 | 50,411 | -0.20(-0.33%) |
Jan 22, 2024 | 59.65 | 59.83 | 59.59 | 59.75 | 41,811 | +0.48(+0.81%) |
Jan 19, 2024 | 59.04 | 59.32 | 58.80 | 59.27 | 63,814 | +0.21(+0.36%) |
Jan 18, 2024 | 58.83 | 59.09 | 58.76 | 59.06 | 111,210 | +0.49(+0.84%) |
Jan 17, 2024 | 58.40 | 58.60 | 58.29 | 58.57 | 137,207 | -0.79(-1.33%) |
Jan 16, 2024 | 59.88 | 59.88 | 59.25 | 59.36 | 368,610 | -0.88(-1.46%) |
Jan 12, 2024 | 60.37 | 60.55 | 60.17 | 60.24 | 111,466 | +0.40(+0.67%) |
Jan 11, 2024 | 59.79 | 59.90 | 59.38 | 59.84 | 68,673 | +0.29(+0.49%) |
Jan 10, 2024 | 59.48 | 59.66 | 59.47 | 59.55 | 36,154 | +0.63(+1.07%) |
Jan 09, 2024 | 58.88 | 59.02 | 58.79 | 58.92 | 52,872 | -0.42(-0.71%) |
Jan 08, 2024 | 58.56 | 59.34 | 58.56 | 59.34 | 55,370 | +0.70(+1.19%) |
Jan 05, 2024 | 58.59 | 59.21 | 58.53 | 58.64 | 76,166 | +0.22(+0.38%) |
Jan 04, 2024 | 58.42 | 58.71 | 58.39 | 58.42 | 91,726 | -0.18(-0.31%) |
Jan 03, 2024 | 58.57 | 58.79 | 58.32 | 58.60 | 104,027 | -0.36(-0.61%) |
Jan 02, 2024 | 59.01 | 59.30 | 58.89 | 58.96 | 153,988 | -0.55(-0.92%) |
Dec 29, 2023 | 59.58 | 59.74 | 59.38 | 59.51 | 55,252 | -0.01(-0.02%) |
Dec 28, 2023 | 59.46 | 59.79 | 59.46 | 59.52 | 56,752 | +0.21(+0.35%) |
Dec 27, 2023 | 58.90 | 59.31 | 58.90 | 59.31 | 105,150 | +0.38(+0.64%) |
Dec 26, 2023 | 58.61 | 58.97 | 58.61 | 58.93 | 47,837 | +0.10(+0.17%) |
Dec 22, 2023 | 58.73 | 59.00 | 58.67 | 58.83 | 76,254 | +0.22(+0.38%) |
Dec 21, 2023 | 58.15 | 58.63 | 58.15 | 58.61 | 57,827 | +1.08(+1.88%) |
Dec 20, 2023 | 58.19 | 58.27 | 57.43 | 57.53 | 105,181 | -0.51(-0.89%) |
Dec 19, 2023 | 57.98 | 58.15 | 57.92 | 58.04 | 54,804 | +0.43(+0.75%) |
Dec 18, 2023 | 57.73 | 57.73 | 57.44 | 57.61 | 107,544 | +0.05(+0.09%) |
Dec 15, 2023 | 57.93 | 57.97 | 57.50 | 57.56 | 63,320 | -0.49(-0.85%) |
Dec 14, 2023 | 57.84 | 58.18 | 57.80 | 58.05 | 77,676 | +0.18(+0.31%) |
Dec 13, 2023 | 56.83 | 57.91 | 56.61 | 57.88 | 86,714 | +1.05(+1.85%) |
Dec 12, 2023 | 56.52 | 56.83 | 56.42 | 56.83 | 69,431 | -0.01(-0.02%) |
Dec 11, 2023 | 56.58 | 56.84 | 56.58 | 56.84 | 104,874 | +0.16(+0.28%) |
Dec 08, 2023 | 56.36 | 56.68 | 56.33 | 56.68 | 33,117 | -0.15(-0.26%) |
Dec 07, 2023 | 56.45 | 57.06 | 56.31 | 56.83 | 95,894 | +0.48(+0.85%) |
Dec 06, 2023 | 56.73 | 56.79 | 56.32 | 56.35 | 35,674 | +0.49(+0.88%) |
Dec 05, 2023 | 55.82 | 55.96 | 55.75 | 55.86 | 42,535 | -0.31(-0.56%) |
Dec 04, 2023 | 56.18 | 56.43 | 56.06 | 56.17 | 95,630 | -0.81(-1.43%) |