Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 65.04 | 65.12 | 64.57 | 64.87 | 1,221,582 | +0.20(+0.31%) |
Feb 28, 2024 | 64.65 | 64.80 | 64.59 | 64.67 | 534,525 | -0.40(-0.61%) |
Feb 27, 2024 | 64.97 | 65.11 | 64.91 | 65.07 | 572,927 | +0.14(+0.22%) |
Feb 26, 2024 | 65.05 | 65.06 | 64.78 | 64.93 | 660,860 | -0.08(-0.12%) |
Feb 23, 2024 | 65.01 | 65.11 | 64.89 | 65.01 | 532,098 | +0.08(+0.12%) |
Feb 22, 2024 | 64.73 | 64.96 | 64.66 | 64.93 | 806,141 | +0.69(+1.07%) |
Feb 21, 2024 | 64.08 | 64.27 | 63.95 | 64.24 | 667,907 | +0.05(+0.08%) |
Feb 20, 2024 | 64.36 | 64.41 | 64.06 | 64.19 | 699,212 | +0.17(+0.27%) |
Feb 16, 2024 | 63.94 | 64.28 | 63.80 | 64.02 | 676,257 | +0.10(+0.16%) |
Feb 15, 2024 | 63.46 | 63.94 | 63.44 | 63.92 | 1,020,403 | +0.75(+1.19%) |
Feb 14, 2024 | 62.87 | 63.19 | 62.81 | 63.17 | 769,141 | +0.73(+1.17%) |
Feb 13, 2024 | 62.79 | 62.86 | 62.19 | 62.44 | 1,463,758 | -1.08(-1.70%) |
Feb 12, 2024 | 63.41 | 63.73 | 63.39 | 63.52 | 477,577 | +0.10(+0.16%) |
Feb 09, 2024 | 63.19 | 63.43 | 63.05 | 63.42 | 532,398 | +0.22(+0.35%) |
Feb 08, 2024 | 63.17 | 63.22 | 62.95 | 63.20 | 640,992 | -0.09(-0.14%) |
Feb 07, 2024 | 63.30 | 63.36 | 63.14 | 63.29 | 637,237 | -0.02(-0.03%) |
Feb 06, 2024 | 62.87 | 63.31 | 62.81 | 63.31 | 866,382 | +0.43(+0.68%) |
Feb 05, 2024 | 62.93 | 63.02 | 62.57 | 62.88 | 774,994 | -0.43(-0.68%) |
Feb 02, 2024 | 63.32 | 63.36 | 63.02 | 63.31 | 882,108 | -0.50(-0.78%) |
Feb 01, 2024 | 63.37 | 63.84 | 63.25 | 63.81 | 964,937 | +0.59(+0.93%) |
Jan 31, 2024 | 63.83 | 64.00 | 63.12 | 63.22 | 750,877 | -0.36(-0.57%) |
Jan 30, 2024 | 63.52 | 63.62 | 63.28 | 63.58 | 461,284 | -0.06(-0.09%) |
Jan 29, 2024 | 63.23 | 63.70 | 63.14 | 63.64 | 418,460 | +0.34(+0.54%) |
Jan 26, 2024 | 63.32 | 63.41 | 63.21 | 63.30 | 464,298 | +0.28(+0.44%) |
Jan 25, 2024 | 63.03 | 63.03 | 62.70 | 63.02 | 570,137 | +0.20(+0.32%) |
Jan 24, 2024 | 63.21 | 63.25 | 62.80 | 62.82 | 674,867 | +0.41(+0.66%) |
Jan 23, 2024 | 62.27 | 62.46 | 62.13 | 62.41 | 629,812 | -0.10(-0.16%) |
Jan 22, 2024 | 62.50 | 62.73 | 62.41 | 62.51 | 563,705 | +0.18(+0.29%) |
Jan 19, 2024 | 61.99 | 62.33 | 61.77 | 62.33 | 435,009 | +0.17(+0.27%) |
Jan 18, 2024 | 61.87 | 62.16 | 61.75 | 62.16 | 818,965 | +0.53(+0.86%) |
Jan 17, 2024 | 61.48 | 61.65 | 61.23 | 61.63 | 504,527 | -0.63(-1.01%) |
Jan 16, 2024 | 62.56 | 62.64 | 62.13 | 62.26 | 658,232 | -1.08(-1.71%) |
Jan 12, 2024 | 63.50 | 63.72 | 63.21 | 63.34 | 670,519 | +0.27(+0.43%) |
Jan 11, 2024 | 63.30 | 63.33 | 62.53 | 63.07 | 1,085,447 | -0.08(-0.13%) |
Jan 10, 2024 | 63.04 | 63.24 | 62.98 | 63.15 | 401,854 | +0.36(+0.57%) |
Jan 09, 2024 | 62.83 | 62.93 | 62.71 | 62.79 | 480,986 | -0.56(-0.88%) |
Jan 08, 2024 | 62.78 | 63.35 | 62.72 | 63.35 | 582,380 | +0.69(+1.10%) |
Jan 05, 2024 | 62.54 | 63.22 | 62.49 | 62.66 | 716,583 | +0.00(+0.00%) |
Jan 04, 2024 | 62.50 | 62.93 | 62.48 | 62.66 | 502,922 | +0.19(+0.30%) |
Jan 03, 2024 | 62.41 | 62.67 | 62.15 | 62.47 | 612,141 | -0.47(-0.75%) |
Jan 02, 2024 | 63.11 | 63.29 | 62.87 | 62.94 | 873,370 | -0.72(-1.13%) |
Dec 29, 2023 | 63.66 | 63.88 | 63.54 | 63.66 | 1,164,656 | +0.02(+0.03%) |
Dec 28, 2023 | 63.82 | 63.95 | 63.60 | 63.64 | 1,048,352 | -0.15(-0.24%) |
Dec 27, 2023 | 63.51 | 63.84 | 63.48 | 63.79 | 605,032 | +0.33(+0.52%) |
Dec 26, 2023 | 63.19 | 63.54 | 63.11 | 63.46 | 496,615 | +0.35(+0.55%) |
Dec 22, 2023 | 63.16 | 63.32 | 62.95 | 63.11 | 804,310 | +0.16(+0.25%) |
Dec 21, 2023 | 62.66 | 62.98 | 62.55 | 62.95 | 518,610 | +0.96(+1.55%) |
Dec 20, 2023 | 62.70 | 62.83 | 61.97 | 61.99 | 1,521,292 | -0.69(-1.10%) |
Dec 19, 2023 | 62.46 | 62.68 | 62.44 | 62.68 | 674,991 | +0.61(+0.99%) |
Dec 18, 2023 | 62.17 | 62.24 | 61.90 | 62.07 | 618,300 | +0.17(+0.27%) |
Dec 15, 2023 | 62.24 | 62.33 | 61.86 | 61.90 | 478,113 | -0.61(-0.98%) |
Dec 14, 2023 | 62.36 | 62.71 | 62.24 | 62.51 | 815,199 | +0.57(+0.92%) |
Dec 13, 2023 | 61.02 | 61.96 | 60.73 | 61.94 | 878,160 | +0.98(+1.60%) |
Dec 12, 2023 | 60.80 | 60.97 | 60.60 | 60.97 | 629,597 | +0.03(+0.05%) |
Dec 11, 2023 | 60.77 | 60.97 | 60.67 | 60.94 | 1,404,389 | +0.12(+0.19%) |
Dec 08, 2023 | 60.49 | 60.89 | 60.49 | 60.82 | 488,700 | +0.17(+0.28%) |
Dec 07, 2023 | 60.50 | 60.79 | 60.26 | 60.65 | 431,261 | +0.30(+0.49%) |
Dec 06, 2023 | 60.82 | 60.92 | 60.34 | 60.35 | 499,036 | +0.14(+0.23%) |
Dec 05, 2023 | 60.30 | 60.46 | 60.18 | 60.22 | 727,368 | -0.25(-0.41%) |
Dec 04, 2023 | 60.36 | 60.62 | 60.27 | 60.46 | 566,646 | -0.51(-0.84%) |