Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 62.43 | 62.43 | 62.13 | 62.26 | 4,720 | +0.03(+0.05%) |
Feb 28, 2024 | 62.49 | 62.49 | 62.23 | 62.23 | 3,584 | -0.03(-0.04%) |
Feb 27, 2024 | 62.11 | 62.26 | 62.11 | 62.26 | 1,708 | -0.05(-0.08%) |
Feb 26, 2024 | 62.52 | 62.52 | 62.31 | 62.31 | 3,043 | -0.47(-0.76%) |
Feb 23, 2024 | 62.89 | 62.89 | 62.78 | 62.79 | 2,973 | +0.19(+0.31%) |
Feb 22, 2024 | 62.16 | 62.64 | 62.16 | 62.59 | 19,082 | +0.26(+0.42%) |
Feb 21, 2024 | 62.08 | 62.33 | 62.06 | 62.33 | 1,069 | +0.44(+0.71%) |
Feb 20, 2024 | 62.18 | 62.18 | 61.87 | 61.89 | 7,132 | +0.16(+0.26%) |
Feb 16, 2024 | 61.88 | 62.01 | 61.73 | 61.73 | 1,530 | -0.09(-0.15%) |
Feb 15, 2024 | 61.76 | 61.83 | 61.64 | 61.83 | 970 | +0.63(+1.03%) |
Feb 14, 2024 | 61.18 | 61.22 | 61.02 | 61.20 | 1,262 | +0.13(+0.22%) |
Feb 13, 2024 | 61.51 | 61.51 | 60.85 | 61.06 | 5,427 | -0.75(-1.21%) |
Feb 12, 2024 | 61.65 | 61.92 | 61.65 | 61.81 | 2,095 | +0.31(+0.51%) |
Feb 09, 2024 | 61.48 | 61.63 | 61.44 | 61.50 | 3,058 | -0.24(-0.39%) |
Feb 08, 2024 | 61.53 | 61.74 | 61.43 | 61.74 | 2,129 | +0.04(+0.06%) |
Feb 07, 2024 | 61.76 | 61.81 | 61.68 | 61.71 | 2,899 | +0.01(+0.02%) |
Feb 06, 2024 | 61.43 | 61.73 | 61.43 | 61.70 | 2,669 | +0.40(+0.65%) |
Feb 05, 2024 | 61.25 | 61.49 | 61.25 | 61.30 | 10,135 | -0.63(-1.01%) |
Feb 02, 2024 | 61.69 | 62.04 | 61.69 | 61.92 | 4,129 | -0.23(-0.37%) |
Feb 01, 2024 | 61.67 | 62.16 | 61.63 | 62.16 | 6,396 | +0.48(+0.78%) |
Jan 31, 2024 | 62.15 | 62.15 | 61.67 | 61.67 | 1,661 | -0.53(-0.85%) |
Jan 30, 2024 | 61.97 | 62.22 | 61.97 | 62.20 | 2,173 | +0.09(+0.14%) |
Jan 29, 2024 | 61.78 | 62.11 | 61.78 | 62.11 | 4,339 | +0.20(+0.32%) |
Jan 26, 2024 | 61.87 | 61.93 | 61.77 | 61.91 | 2,066 | +0.21(+0.34%) |
Jan 25, 2024 | 61.28 | 61.71 | 61.28 | 61.71 | 4,135 | +0.59(+0.96%) |
Jan 24, 2024 | 61.53 | 61.53 | 61.11 | 61.12 | 15,360 | -0.42(-0.69%) |
Jan 23, 2024 | 61.73 | 61.73 | 61.42 | 61.54 | 3,893 | +0.23(+0.38%) |
Jan 22, 2024 | 61.35 | 61.45 | 61.19 | 61.31 | 6,561 | +0.17(+0.27%) |
Jan 19, 2024 | 60.78 | 61.19 | 60.78 | 61.14 | 13,929 | +0.31(+0.51%) |
Jan 18, 2024 | 60.54 | 60.83 | 60.44 | 60.83 | 33,025 | +0.08(+0.13%) |
Jan 17, 2024 | 60.79 | 60.91 | 60.56 | 60.75 | 7,434 | -0.26(-0.42%) |
Jan 16, 2024 | 60.94 | 61.13 | 60.90 | 61.01 | 9,973 | -0.32(-0.52%) |
Jan 12, 2024 | 61.32 | 61.39 | 61.25 | 61.33 | 29,579 | +0.15(+0.25%) |
Jan 11, 2024 | 61.02 | 61.18 | 61.00 | 61.18 | 9,430 | -0.26(-0.43%) |
Jan 10, 2024 | 61.32 | 61.44 | 61.31 | 61.44 | 1,632 | -0.04(-0.06%) |
Jan 09, 2024 | 61.51 | 61.51 | 61.35 | 61.48 | 7,110 | -0.14(-0.23%) |
Jan 08, 2024 | 61.19 | 61.62 | 61.19 | 61.62 | 7,913 | +0.40(+0.65%) |
Jan 05, 2024 | 61.25 | 61.25 | 61.02 | 61.22 | 4,122 | +0.08(+0.13%) |
Jan 04, 2024 | 61.45 | 61.49 | 61.14 | 61.14 | 4,854 | -0.04(-0.06%) |
Jan 03, 2024 | 61.27 | 61.27 | 61.18 | 61.18 | 12,763 | -0.09(-0.15%) |
Jan 02, 2024 | 61.17 | 61.38 | 61.13 | 61.27 | 4,596 | +0.51(+0.84%) |
Dec 29, 2023 | 60.53 | 60.81 | 60.53 | 60.76 | 1,699 | -0.08(-0.13%) |
Dec 28, 2023 | 60.80 | 60.91 | 60.77 | 60.84 | 20,161 | +0.11(+0.18%) |
Dec 27, 2023 | 60.73 | 60.73 | 60.59 | 60.73 | 21,938 | +0.10(+0.16%) |
Dec 26, 2023 | 60.41 | 60.71 | 60.41 | 60.63 | 4,808 | +0.21(+0.35%) |
Dec 22, 2023 | 60.47 | 60.57 | 60.37 | 60.42 | 13,081 | +0.30(+0.50%) |
Dec 21, 2023 | 60.00 | 60.12 | 59.73 | 60.12 | 4,363 | +0.47(+0.78%) |
Dec 20, 2023 | 60.44 | 60.44 | 59.64 | 59.66 | 7,368 | -0.90(-1.49%) |
Dec 19, 2023 | 60.46 | 60.56 | 60.46 | 60.56 | 3,330 | +0.27(+0.44%) |
Dec 18, 2023 | 60.55 | 60.55 | 60.27 | 60.29 | 3,802 | +0.22(+0.36%) |
Dec 15, 2023 | 60.15 | 60.15 | 59.92 | 60.08 | 4,872 | -0.41(-0.67%) |
Dec 14, 2023 | 60.55 | 60.76 | 60.43 | 60.48 | 4,248 | +0.10(+0.16%) |
Dec 13, 2023 | 59.61 | 60.38 | 59.59 | 60.38 | 6,907 | +0.92(+1.55%) |
Dec 12, 2023 | 59.15 | 59.46 | 59.15 | 59.46 | 3,065 | +0.16(+0.27%) |
Dec 11, 2023 | 59.27 | 59.31 | 59.27 | 59.30 | 12,026 | +0.39(+0.66%) |
Dec 08, 2023 | 59.21 | 59.21 | 58.78 | 58.91 | 2,871 | -0.01(-0.02%) |
Dec 07, 2023 | 58.83 | 59.01 | 58.83 | 58.92 | 6,845 | +0.19(+0.33%) |
Dec 06, 2023 | 58.89 | 58.89 | 58.68 | 58.73 | 151,500 | -0.11(-0.18%) |
Dec 05, 2023 | 58.89 | 58.97 | 58.83 | 58.83 | 2,024 | -0.54(-0.91%) |
Dec 04, 2023 | 59.37 | 59.37 | 59.33 | 59.37 | 35,165 | +0.11(+0.18%) |