Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 57.52 | 57.52 | 55.84 | 56.30 | 37,424 | -0.29(-0.51%) |
Feb 28, 2024 | 56.75 | 57.37 | 56.59 | 56.59 | 30,095 | -0.75(-1.31%) |
Feb 27, 2024 | 56.29 | 57.84 | 55.98 | 57.34 | 76,425 | +1.89(+3.40%) |
Feb 26, 2024 | 56.10 | 56.54 | 55.45 | 55.45 | 31,400 | -0.66(-1.17%) |
Feb 23, 2024 | 55.64 | 56.37 | 55.60 | 56.11 | 35,688 | +0.27(+0.48%) |
Feb 22, 2024 | 56.04 | 56.31 | 55.23 | 55.84 | 53,667 | +0.04(+0.07%) |
Feb 21, 2024 | 56.38 | 56.39 | 55.35 | 55.80 | 42,917 | -0.55(-0.97%) |
Feb 20, 2024 | 56.94 | 57.22 | 56.21 | 56.35 | 63,383 | -0.94(-1.64%) |
Feb 16, 2024 | 58.07 | 58.20 | 57.09 | 57.29 | 47,609 | -1.31(-2.23%) |
Feb 15, 2024 | 57.61 | 58.70 | 57.61 | 58.60 | 36,704 | +1.05(+1.82%) |
Feb 14, 2024 | 57.24 | 57.85 | 56.71 | 57.55 | 39,247 | +0.85(+1.50%) |
Feb 13, 2024 | 56.69 | 57.25 | 55.49 | 56.70 | 71,445 | -1.36(-2.35%) |
Feb 12, 2024 | 57.25 | 58.98 | 56.53 | 58.06 | 87,994 | +1.14(+2.00%) |
Feb 09, 2024 | 59.03 | 59.03 | 53.49 | 56.92 | 206,505 | -3.79(-6.24%) |
Feb 08, 2024 | 60.04 | 60.72 | 59.20 | 60.71 | 61,012 | +0.88(+1.47%) |
Feb 07, 2024 | 61.12 | 61.12 | 59.49 | 59.84 | 35,253 | -1.38(-2.25%) |
Feb 06, 2024 | 60.34 | 61.21 | 60.19 | 61.21 | 31,662 | +1.05(+1.74%) |
Feb 05, 2024 | 61.47 | 61.87 | 59.54 | 60.16 | 73,938 | -2.14(-3.43%) |
Feb 02, 2024 | 62.40 | 63.33 | 62.30 | 62.30 | 50,183 | -0.63(-1.00%) |
Feb 01, 2024 | 62.16 | 63.14 | 61.88 | 62.93 | 40,172 | +1.24(+2.01%) |
Jan 31, 2024 | 62.37 | 63.57 | 61.60 | 61.69 | 46,645 | -1.27(-2.01%) |
Jan 30, 2024 | 62.88 | 63.13 | 62.18 | 62.96 | 37,956 | +0.17(+0.27%) |
Jan 29, 2024 | 62.42 | 63.01 | 61.49 | 62.79 | 28,616 | +0.47(+0.75%) |
Jan 26, 2024 | 62.80 | 62.87 | 61.80 | 62.32 | 23,199 | +0.02(+0.03%) |
Jan 25, 2024 | 63.07 | 63.07 | 61.96 | 62.30 | 36,826 | +0.22(+0.35%) |
Jan 24, 2024 | 63.50 | 63.69 | 62.07 | 62.08 | 30,087 | -0.99(-1.57%) |
Jan 23, 2024 | 63.47 | 63.68 | 62.71 | 63.07 | 32,814 | +0.34(+0.54%) |
Jan 22, 2024 | 62.17 | 63.23 | 61.77 | 62.73 | 41,131 | +0.93(+1.50%) |
Jan 19, 2024 | 62.40 | 62.40 | 60.44 | 61.80 | 43,929 | -0.37(-0.59%) |
Jan 18, 2024 | 62.47 | 62.96 | 61.76 | 62.17 | 54,198 | -0.14(-0.22%) |
Jan 17, 2024 | 61.97 | 62.68 | 61.67 | 62.31 | 37,073 | -0.31(-0.49%) |
Jan 16, 2024 | 62.34 | 63.21 | 62.11 | 62.62 | 56,100 | -0.24(-0.38%) |
Jan 12, 2024 | 63.60 | 63.60 | 62.48 | 62.86 | 48,760 | -0.03(-0.05%) |
Jan 11, 2024 | 62.72 | 63.12 | 62.05 | 62.89 | 46,964 | +0.18(+0.29%) |
Jan 10, 2024 | 62.07 | 63.80 | 62.07 | 62.71 | 48,250 | +0.38(+0.61%) |
Jan 09, 2024 | 62.89 | 63.24 | 61.54 | 62.33 | 59,534 | -1.68(-2.62%) |
Jan 08, 2024 | 61.73 | 64.41 | 61.73 | 64.01 | 50,882 | +2.32(+3.76%) |
Jan 05, 2024 | 60.74 | 62.22 | 60.69 | 61.69 | 46,982 | +0.52(+0.85%) |
Jan 04, 2024 | 61.63 | 62.26 | 61.05 | 61.17 | 49,560 | -0.57(-0.92%) |
Jan 03, 2024 | 64.48 | 64.48 | 61.52 | 61.74 | 70,815 | -2.79(-4.32%) |
Jan 02, 2024 | 66.16 | 67.07 | 64.31 | 64.53 | 73,585 | -1.66(-2.51%) |
Dec 29, 2023 | 67.20 | 67.49 | 66.16 | 66.19 | 42,553 | -0.95(-1.41%) |
Dec 28, 2023 | 67.35 | 67.82 | 66.98 | 67.14 | 52,697 | -0.45(-0.67%) |
Dec 27, 2023 | 67.56 | 68.19 | 67.18 | 67.59 | 41,272 | +0.39(+0.58%) |
Dec 26, 2023 | 66.58 | 67.72 | 66.03 | 67.20 | 51,543 | +0.82(+1.23%) |
Dec 22, 2023 | 65.30 | 66.39 | 65.15 | 66.38 | 42,937 | +1.13(+1.73%) |
Dec 21, 2023 | 65.56 | 66.18 | 64.94 | 65.25 | 47,062 | +0.14(+0.21%) |
Dec 20, 2023 | 66.83 | 67.93 | 64.93 | 65.11 | 69,100 | -1.46(-2.19%) |
Dec 19, 2023 | 65.97 | 67.18 | 65.44 | 66.57 | 81,515 | +1.14(+1.74%) |
Dec 18, 2023 | 63.23 | 66.27 | 62.93 | 65.43 | 97,447 | +2.06(+3.25%) |
Dec 15, 2023 | 67.67 | 68.73 | 59.94 | 63.37 | 278,386 | -4.35(-6.42%) |
Dec 14, 2023 | 67.32 | 69.33 | 66.80 | 67.72 | 163,857 | +1.58(+2.39%) |
Dec 13, 2023 | 61.67 | 66.21 | 61.57 | 66.14 | 226,892 | +4.20(+6.78%) |
Dec 12, 2023 | 61.88 | 62.32 | 61.01 | 61.94 | 35,868 | +0.14(+0.23%) |
Dec 11, 2023 | 62.55 | 62.75 | 61.49 | 61.80 | 61,074 | -0.38(-0.61%) |
Dec 08, 2023 | 62.21 | 63.02 | 62.09 | 62.18 | 44,704 | +0.09(+0.14%) |
Dec 07, 2023 | 61.66 | 62.38 | 61.08 | 62.09 | 37,110 | +0.51(+0.83%) |
Dec 06, 2023 | 60.87 | 62.28 | 60.35 | 61.58 | 60,602 | +1.08(+1.78%) |
Dec 05, 2023 | 61.21 | 61.21 | 60.40 | 60.50 | 35,086 | -0.89(-1.45%) |
Dec 04, 2023 | 60.25 | 61.39 | 60.25 | 61.39 | 37,024 | +0.95(+1.57%) |