Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 55.53 | 55.95 | 54.60 | 54.66 | 255,839 | -0.15(-0.27%) |
Feb 28, 2024 | 55.60 | 55.72 | 54.63 | 54.81 | 243,101 | -0.98(-1.76%) |
Feb 27, 2024 | 57.01 | 57.01 | 55.74 | 55.79 | 211,515 | -0.95(-1.68%) |
Feb 26, 2024 | 57.92 | 57.92 | 55.83 | 56.75 | 274,342 | +0.02(+0.03%) |
Feb 23, 2024 | 57.56 | 57.58 | 56.40 | 56.73 | 181,638 | -1.03(-1.79%) |
Feb 22, 2024 | 59.27 | 59.27 | 56.62 | 57.76 | 243,780 | -1.51(-2.55%) |
Feb 21, 2024 | 59.57 | 60.38 | 59.13 | 59.27 | 137,330 | -0.34(-0.57%) |
Feb 20, 2024 | 59.38 | 60.64 | 59.29 | 59.61 | 125,363 | -0.41(-0.68%) |
Feb 16, 2024 | 59.55 | 60.24 | 58.79 | 60.01 | 126,194 | -0.03(-0.05%) |
Feb 15, 2024 | 58.76 | 60.40 | 58.76 | 60.04 | 137,648 | +1.64(+2.80%) |
Feb 14, 2024 | 58.51 | 58.77 | 57.78 | 58.41 | 163,968 | +0.41(+0.70%) |
Feb 13, 2024 | 58.96 | 59.73 | 57.39 | 58.00 | 242,995 | -2.17(-3.61%) |
Feb 12, 2024 | 59.01 | 60.53 | 59.01 | 60.17 | 130,618 | +1.24(+2.11%) |
Feb 09, 2024 | 58.21 | 59.22 | 58.10 | 58.93 | 124,828 | +0.42(+0.71%) |
Feb 08, 2024 | 58.46 | 58.53 | 57.55 | 58.51 | 140,433 | +0.13(+0.22%) |
Feb 07, 2024 | 59.03 | 59.40 | 58.26 | 58.39 | 148,031 | -0.64(-1.08%) |
Feb 06, 2024 | 57.99 | 59.05 | 57.99 | 59.02 | 343,171 | +0.92(+1.59%) |
Feb 05, 2024 | 58.57 | 59.09 | 57.84 | 58.10 | 159,517 | -1.00(-1.70%) |
Feb 02, 2024 | 58.98 | 59.63 | 58.25 | 59.10 | 126,344 | -0.42(-0.70%) |
Feb 01, 2024 | 58.73 | 59.56 | 58.61 | 59.52 | 103,942 | +0.80(+1.36%) |
Jan 31, 2024 | 59.67 | 60.24 | 58.40 | 58.72 | 183,326 | -0.55(-0.93%) |
Jan 30, 2024 | 60.01 | 60.01 | 59.09 | 59.27 | 150,875 | -0.76(-1.27%) |
Jan 29, 2024 | 59.25 | 60.13 | 58.48 | 60.03 | 307,472 | +0.78(+1.31%) |
Jan 26, 2024 | 60.68 | 60.68 | 59.04 | 59.25 | 106,790 | -0.90(-1.49%) |
Jan 25, 2024 | 59.93 | 60.36 | 59.13 | 60.15 | 310,082 | +1.04(+1.75%) |
Jan 24, 2024 | 62.18 | 62.18 | 59.02 | 59.11 | 161,650 | -2.46(-3.99%) |
Jan 23, 2024 | 62.36 | 62.36 | 61.15 | 61.57 | 131,388 | -0.35(-0.57%) |
Jan 22, 2024 | 61.73 | 62.47 | 61.73 | 61.92 | 152,563 | +0.62(+1.01%) |
Jan 19, 2024 | 61.73 | 61.73 | 60.40 | 61.30 | 294,330 | -0.14(-0.22%) |
Jan 18, 2024 | 61.13 | 61.81 | 60.79 | 61.44 | 117,384 | +0.10(+0.16%) |
Jan 17, 2024 | 61.68 | 62.53 | 60.70 | 61.34 | 110,537 | -1.02(-1.63%) |
Jan 16, 2024 | 62.55 | 64.25 | 62.23 | 62.36 | 241,456 | -0.58(-0.92%) |
Jan 12, 2024 | 63.25 | 63.88 | 62.65 | 62.94 | 190,312 | +0.45(+0.73%) |
Jan 11, 2024 | 63.27 | 63.27 | 61.57 | 62.49 | 140,616 | -1.24(-1.95%) |
Jan 10, 2024 | 62.50 | 63.73 | 62.50 | 63.73 | 104,961 | +1.04(+1.65%) |
Jan 09, 2024 | 62.94 | 63.04 | 61.77 | 62.69 | 99,802 | -0.18(-0.28%) |
Jan 08, 2024 | 62.74 | 63.02 | 62.12 | 62.87 | 96,992 | +0.25(+0.39%) |
Jan 05, 2024 | 63.02 | 63.53 | 61.84 | 62.62 | 148,834 | -0.86(-1.35%) |
Jan 04, 2024 | 64.41 | 64.49 | 63.22 | 63.48 | 111,348 | -0.40(-0.63%) |
Jan 03, 2024 | 64.68 | 64.80 | 63.55 | 63.89 | 114,949 | -0.86(-1.33%) |
Jan 02, 2024 | 63.87 | 65.31 | 63.87 | 64.74 | 114,009 | +0.30(+0.46%) |
Dec 29, 2023 | 64.85 | 64.96 | 63.97 | 64.45 | 108,053 | -0.63(-0.97%) |
Dec 28, 2023 | 64.55 | 65.49 | 64.55 | 65.08 | 86,645 | +0.14(+0.21%) |
Dec 27, 2023 | 65.67 | 65.79 | 64.59 | 64.94 | 86,597 | -0.71(-1.08%) |
Dec 26, 2023 | 65.64 | 66.17 | 65.18 | 65.65 | 90,160 | +0.06(+0.09%) |
Dec 22, 2023 | 66.30 | 66.86 | 64.32 | 65.59 | 159,237 | -0.21(-0.31%) |
Dec 21, 2023 | 66.08 | 66.42 | 65.22 | 65.80 | 116,305 | +0.09(+0.14%) |
Dec 20, 2023 | 66.90 | 67.89 | 65.57 | 65.71 | 165,336 | -1.12(-1.68%) |
Dec 19, 2023 | 66.01 | 67.07 | 65.60 | 66.83 | 108,036 | +1.23(+1.88%) |
Dec 18, 2023 | 66.51 | 66.95 | 65.39 | 65.60 | 121,157 | -0.44(-0.67%) |
Dec 15, 2023 | 67.00 | 67.34 | 65.41 | 66.05 | 953,624 | -1.18(-1.76%) |
Dec 14, 2023 | 69.24 | 69.46 | 66.98 | 67.23 | 176,384 | -1.01(-1.47%) |
Dec 13, 2023 | 65.97 | 68.45 | 65.08 | 68.24 | 179,746 | +2.48(+3.76%) |
Dec 12, 2023 | 65.89 | 65.89 | 64.31 | 65.76 | 101,519 | +0.24(+0.36%) |
Dec 11, 2023 | 66.13 | 66.13 | 64.98 | 65.52 | 178,167 | -1.10(-1.66%) |
Dec 08, 2023 | 67.24 | 67.54 | 66.50 | 66.63 | 69,820 | -0.40(-0.60%) |
Dec 07, 2023 | 66.48 | 67.21 | 66.12 | 67.03 | 121,570 | +0.30(+0.44%) |
Dec 06, 2023 | 67.06 | 68.24 | 66.70 | 66.74 | 122,775 | +0.12(+0.18%) |
Dec 05, 2023 | 67.12 | 67.75 | 65.76 | 66.62 | 190,562 | -0.67(-1.00%) |
Dec 04, 2023 | 65.53 | 67.77 | 65.53 | 67.29 | 130,137 | +1.29(+1.96%) |