Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 57.47 | 58.13 | 57.26 | 57.88 | 864,576 | +0.94(+1.65%) |
Feb 28, 2024 | 56.80 | 57.65 | 56.64 | 56.93 | 409,103 | -0.16(-0.28%) |
Feb 27, 2024 | 57.15 | 57.30 | 56.69 | 57.09 | 516,144 | +0.10(+0.17%) |
Feb 26, 2024 | 56.58 | 57.18 | 56.37 | 56.99 | 507,984 | +0.00(+0.00%) |
Feb 23, 2024 | 56.73 | 57.43 | 56.17 | 56.99 | 651,008 | +0.33(+0.58%) |
Feb 22, 2024 | 57.18 | 57.38 | 56.26 | 56.67 | 735,971 | -0.48(-0.83%) |
Feb 21, 2024 | 57.51 | 57.77 | 56.87 | 57.14 | 847,167 | -0.43(-0.74%) |
Feb 20, 2024 | 57.51 | 58.33 | 57.25 | 57.57 | 404,113 | -0.53(-0.92%) |
Feb 16, 2024 | 59.21 | 59.50 | 58.05 | 58.10 | 460,660 | -1.58(-2.64%) |
Feb 15, 2024 | 58.50 | 59.80 | 58.42 | 59.68 | 497,910 | +1.54(+2.64%) |
Feb 14, 2024 | 58.85 | 58.85 | 57.90 | 58.14 | 626,254 | +0.11(+0.19%) |
Feb 13, 2024 | 58.26 | 58.71 | 57.70 | 58.03 | 852,601 | -1.65(-2.77%) |
Feb 12, 2024 | 58.80 | 59.98 | 58.57 | 59.69 | 727,455 | +1.21(+2.07%) |
Feb 09, 2024 | 58.16 | 58.55 | 57.28 | 58.48 | 995,675 | +0.03(+0.05%) |
Feb 08, 2024 | 58.95 | 60.35 | 58.03 | 58.45 | 1,092,230 | -0.50(-0.84%) |
Feb 07, 2024 | 59.06 | 59.52 | 58.22 | 58.95 | 1,008,612 | +0.16(+0.27%) |
Feb 06, 2024 | 58.48 | 59.26 | 57.92 | 58.79 | 882,510 | +0.58(+1.00%) |
Feb 05, 2024 | 59.41 | 59.66 | 58.15 | 58.20 | 939,303 | -1.81(-3.02%) |
Feb 02, 2024 | 59.81 | 60.34 | 59.30 | 60.02 | 504,829 | -0.41(-0.67%) |
Feb 01, 2024 | 59.94 | 60.50 | 59.00 | 60.42 | 631,421 | +0.62(+1.04%) |
Jan 31, 2024 | 60.55 | 61.12 | 59.73 | 59.80 | 560,723 | -0.90(-1.49%) |
Jan 30, 2024 | 60.75 | 61.43 | 60.65 | 60.70 | 473,940 | -0.26(-0.42%) |
Jan 29, 2024 | 59.80 | 60.97 | 59.56 | 60.96 | 377,149 | +0.90(+1.50%) |
Jan 26, 2024 | 60.52 | 60.75 | 59.89 | 60.05 | 338,057 | -0.13(-0.21%) |
Jan 25, 2024 | 60.16 | 60.33 | 59.46 | 60.18 | 907,855 | +0.47(+0.78%) |
Jan 24, 2024 | 60.38 | 60.50 | 59.61 | 59.72 | 477,782 | -0.07(-0.12%) |
Jan 23, 2024 | 61.26 | 61.35 | 59.67 | 59.79 | 596,622 | -1.31(-2.14%) |
Jan 22, 2024 | 60.17 | 61.37 | 60.17 | 61.10 | 543,008 | +1.33(+2.22%) |
Jan 19, 2024 | 59.24 | 59.86 | 58.72 | 59.77 | 870,012 | +0.88(+1.50%) |
Jan 18, 2024 | 59.32 | 59.67 | 58.55 | 58.89 | 445,108 | -0.27(-0.45%) |
Jan 17, 2024 | 59.50 | 60.14 | 58.75 | 59.15 | 726,546 | -1.08(-1.79%) |
Jan 16, 2024 | 60.09 | 60.53 | 59.68 | 60.23 | 865,667 | -1.15(-1.87%) |
Jan 12, 2024 | 61.61 | 61.70 | 60.87 | 61.38 | 332,958 | +0.26(+0.42%) |
Jan 11, 2024 | 61.29 | 61.69 | 60.24 | 61.12 | 342,176 | -0.55(-0.88%) |
Jan 10, 2024 | 61.18 | 61.68 | 60.97 | 61.67 | 463,599 | +0.65(+1.07%) |
Jan 09, 2024 | 60.95 | 61.54 | 60.63 | 61.02 | 391,445 | -0.65(-1.06%) |
Jan 08, 2024 | 61.12 | 61.80 | 60.99 | 61.67 | 1,072,584 | +0.57(+0.94%) |
Jan 05, 2024 | 60.69 | 61.95 | 60.69 | 61.10 | 521,564 | +0.10(+0.16%) |
Jan 04, 2024 | 60.61 | 61.53 | 60.45 | 61.00 | 486,163 | +0.24(+0.39%) |
Jan 03, 2024 | 61.11 | 61.34 | 60.46 | 60.76 | 571,416 | -1.16(-1.87%) |
Jan 02, 2024 | 63.35 | 63.66 | 61.89 | 61.92 | 723,692 | -1.93(-3.03%) |
Dec 29, 2023 | 64.15 | 64.35 | 63.59 | 63.85 | 418,221 | -0.51(-0.79%) |
Dec 28, 2023 | 64.12 | 64.57 | 64.03 | 64.36 | 624,354 | +0.07(+0.11%) |
Dec 27, 2023 | 64.08 | 64.62 | 63.80 | 64.29 | 337,008 | +0.29(+0.45%) |
Dec 26, 2023 | 64.39 | 64.39 | 63.74 | 64.00 | 599,014 | -0.21(-0.32%) |
Dec 22, 2023 | 63.41 | 64.23 | 62.77 | 64.21 | 4,407,167 | +1.03(+1.63%) |
Dec 21, 2023 | 63.96 | 64.23 | 60.97 | 63.18 | 1,466,824 | -0.40(-0.62%) |
Dec 20, 2023 | 64.47 | 64.94 | 63.55 | 63.57 | 464,141 | -0.96(-1.49%) |
Dec 19, 2023 | 63.43 | 64.68 | 63.36 | 64.53 | 992,892 | +1.29(+2.04%) |
Dec 18, 2023 | 63.89 | 64.34 | 62.82 | 63.25 | 1,114,889 | -0.54(-0.84%) |
Dec 15, 2023 | 63.80 | 64.94 | 63.73 | 63.78 | 1,352,401 | -0.35(-0.54%) |
Dec 14, 2023 | 63.72 | 64.50 | 63.34 | 64.13 | 808,962 | +1.38(+2.19%) |
Dec 13, 2023 | 60.36 | 63.24 | 59.82 | 62.75 | 1,171,564 | +2.39(+3.96%) |
Dec 12, 2023 | 61.12 | 61.12 | 60.15 | 60.36 | 479,912 | -0.76(-1.25%) |
Dec 11, 2023 | 61.25 | 61.58 | 60.92 | 61.12 | 451,158 | -0.21(-0.34%) |
Dec 08, 2023 | 61.25 | 61.74 | 60.98 | 61.33 | 777,260 | -0.21(-0.34%) |
Dec 07, 2023 | 60.68 | 61.55 | 60.29 | 61.54 | 417,527 | +1.09(+1.80%) |
Dec 06, 2023 | 60.53 | 61.58 | 60.35 | 60.45 | 445,324 | +0.24(+0.39%) |
Dec 05, 2023 | 60.53 | 61.12 | 59.55 | 60.22 | 569,189 | -0.46(-0.76%) |
Dec 04, 2023 | 59.19 | 60.86 | 59.19 | 60.68 | 548,232 | +1.33(+2.23%) |