Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 62.74 | 64.31 | 62.74 | 63.84 | 3,176,417 | +1.40(+2.24%) |
Feb 28, 2024 | 61.83 | 62.95 | 61.81 | 62.44 | 1,572,537 | +0.21(+0.34%) |
Feb 27, 2024 | 62.34 | 63.17 | 61.92 | 62.23 | 1,730,965 | +0.23(+0.37%) |
Feb 26, 2024 | 62.31 | 62.91 | 62.00 | 62.00 | 2,119,967 | -0.51(-0.81%) |
Feb 23, 2024 | 61.65 | 62.56 | 61.60 | 62.51 | 1,512,658 | +1.26(+2.06%) |
Feb 22, 2024 | 61.26 | 61.48 | 60.87 | 61.25 | 1,799,669 | -0.05(-0.08%) |
Feb 21, 2024 | 61.51 | 61.51 | 60.63 | 61.30 | 1,574,537 | -0.21(-0.34%) |
Feb 20, 2024 | 61.65 | 62.13 | 61.25 | 61.51 | 1,699,301 | -0.21(-0.34%) |
Feb 16, 2024 | 61.56 | 62.30 | 61.19 | 61.71 | 1,664,238 | -0.15(-0.24%) |
Feb 15, 2024 | 61.62 | 62.10 | 61.19 | 61.86 | 2,270,650 | +0.24(+0.39%) |
Feb 14, 2024 | 60.49 | 62.20 | 60.32 | 61.62 | 3,503,508 | +2.17(+3.64%) |
Feb 13, 2024 | 59.27 | 59.76 | 58.44 | 59.46 | 2,185,658 | -0.70(-1.16%) |
Feb 12, 2024 | 59.00 | 60.29 | 58.84 | 60.15 | 1,547,210 | +1.34(+2.28%) |
Feb 09, 2024 | 58.79 | 58.90 | 57.86 | 58.81 | 1,713,670 | +0.03(+0.05%) |
Feb 08, 2024 | 58.23 | 59.21 | 57.99 | 58.78 | 1,985,342 | +0.65(+1.11%) |
Feb 07, 2024 | 57.78 | 58.35 | 57.15 | 58.14 | 1,758,874 | +1.23(+2.17%) |
Feb 06, 2024 | 57.45 | 58.03 | 56.25 | 56.90 | 4,310,321 | -1.21(-2.09%) |
Feb 05, 2024 | 57.96 | 58.35 | 56.96 | 58.12 | 2,829,885 | -1.00(-1.70%) |
Feb 02, 2024 | 58.45 | 59.49 | 56.70 | 59.12 | 2,684,502 | +0.07(+0.12%) |
Feb 01, 2024 | 58.45 | 59.39 | 54.52 | 59.05 | 5,481,759 | +3.94(+7.14%) |
Jan 31, 2024 | 56.47 | 56.53 | 55.04 | 55.11 | 2,010,596 | -1.08(-1.93%) |
Jan 30, 2024 | 56.22 | 56.74 | 55.86 | 56.20 | 1,274,453 | -0.46(-0.81%) |
Jan 29, 2024 | 56.61 | 56.67 | 55.96 | 56.65 | 1,014,199 | -0.24(-0.42%) |
Jan 26, 2024 | 56.83 | 57.44 | 56.71 | 56.89 | 1,771,561 | +0.37(+0.65%) |
Jan 25, 2024 | 56.24 | 56.55 | 55.52 | 56.53 | 1,839,277 | +0.99(+1.79%) |
Jan 24, 2024 | 56.86 | 57.13 | 55.47 | 55.53 | 987,047 | -0.85(-1.52%) |
Jan 23, 2024 | 56.60 | 57.01 | 56.12 | 56.39 | 1,179,624 | +0.38(+0.67%) |
Jan 22, 2024 | 55.27 | 56.09 | 55.05 | 56.01 | 1,144,035 | +0.81(+1.48%) |
Jan 19, 2024 | 54.63 | 55.23 | 53.73 | 55.19 | 1,994,096 | +0.68(+1.24%) |
Jan 18, 2024 | 54.30 | 54.84 | 54.15 | 54.52 | 1,216,698 | +0.22(+0.40%) |
Jan 17, 2024 | 54.49 | 55.14 | 54.12 | 54.30 | 1,699,792 | -0.84(-1.53%) |
Jan 16, 2024 | 54.81 | 55.54 | 54.49 | 55.14 | 1,803,264 | -0.87(-1.56%) |
Jan 12, 2024 | 56.69 | 56.92 | 55.86 | 56.02 | 1,097,590 | -0.28(-0.49%) |
Jan 11, 2024 | 57.09 | 57.32 | 55.88 | 56.30 | 1,816,199 | -0.66(-1.15%) |
Jan 10, 2024 | 56.33 | 57.16 | 55.93 | 56.95 | 1,020,927 | +0.23(+0.40%) |
Jan 09, 2024 | 56.44 | 56.93 | 56.19 | 56.72 | 1,329,011 | -0.10(-0.17%) |
Jan 08, 2024 | 57.14 | 57.52 | 56.07 | 56.82 | 1,948,951 | -0.22(-0.38%) |
Jan 05, 2024 | 56.27 | 57.09 | 55.95 | 57.04 | 1,596,726 | +0.74(+1.31%) |
Jan 04, 2024 | 55.47 | 56.53 | 55.32 | 56.31 | 1,801,168 | +0.80(+1.43%) |
Jan 03, 2024 | 55.68 | 55.93 | 54.83 | 55.51 | 2,772,373 | -1.12(-1.98%) |
Jan 02, 2024 | 55.96 | 57.05 | 55.66 | 56.63 | 2,142,466 | -0.54(-0.94%) |
Dec 29, 2023 | 57.54 | 57.93 | 57.12 | 57.17 | 941,725 | -0.43(-0.74%) |
Dec 28, 2023 | 57.56 | 58.19 | 57.37 | 57.60 | 1,072,846 | +0.04(+0.07%) |
Dec 27, 2023 | 57.26 | 57.62 | 57.06 | 57.56 | 808,460 | +0.30(+0.52%) |
Dec 26, 2023 | 56.64 | 57.57 | 56.60 | 57.26 | 690,393 | +0.41(+0.72%) |
Dec 22, 2023 | 56.47 | 57.27 | 56.47 | 56.85 | 1,020,887 | +0.47(+0.83%) |
Dec 21, 2023 | 55.76 | 56.46 | 55.42 | 56.39 | 1,345,788 | +1.02(+1.85%) |
Dec 20, 2023 | 56.86 | 56.86 | 55.27 | 55.36 | 3,016,705 | -1.68(-2.94%) |
Dec 19, 2023 | 57.49 | 57.77 | 56.75 | 57.04 | 2,375,838 | -0.07(-0.12%) |
Dec 18, 2023 | 58.16 | 58.51 | 56.91 | 57.11 | 3,256,360 | -0.96(-1.66%) |
Dec 15, 2023 | 58.62 | 59.31 | 57.87 | 58.08 | 4,460,419 | -0.71(-1.20%) |
Dec 14, 2023 | 59.39 | 60.39 | 58.66 | 58.78 | 2,887,733 | +0.19(+0.32%) |
Dec 13, 2023 | 56.62 | 58.93 | 56.48 | 58.59 | 1,751,620 | +1.72(+3.02%) |
Dec 12, 2023 | 57.18 | 57.18 | 56.04 | 56.87 | 1,749,588 | -0.36(-0.63%) |
Dec 11, 2023 | 57.00 | 57.42 | 56.65 | 57.23 | 1,265,272 | +0.07(+0.12%) |
Dec 08, 2023 | 56.69 | 57.34 | 56.65 | 57.16 | 2,061,279 | +0.30(+0.52%) |
Dec 07, 2023 | 57.11 | 57.26 | 56.01 | 56.86 | 2,510,605 | -0.15(-0.26%) |
Dec 06, 2023 | 56.15 | 57.30 | 56.15 | 57.01 | 2,369,020 | +1.09(+1.96%) |
Dec 05, 2023 | 56.16 | 56.32 | 55.24 | 55.92 | 2,305,015 | -0.41(-0.72%) |
Dec 04, 2023 | 55.80 | 56.86 | 55.60 | 56.33 | 2,443,693 | +0.33(+0.59%) |