Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 58.33 | 59.30 | 57.91 | 58.93 | 384,745 | +1.72(+3.01%) |
Feb 28, 2024 | 57.63 | 58.41 | 57.19 | 57.21 | 378,216 | -1.06(-1.81%) |
Feb 27, 2024 | 58.92 | 59.39 | 58.01 | 58.27 | 225,354 | -0.14(-0.23%) |
Feb 26, 2024 | 58.74 | 59.56 | 57.99 | 58.40 | 169,642 | -0.73(-1.24%) |
Feb 23, 2024 | 59.25 | 59.79 | 58.61 | 59.14 | 141,553 | -0.24(-0.41%) |
Feb 22, 2024 | 58.94 | 59.68 | 58.83 | 59.38 | 259,104 | +0.07(+0.11%) |
Feb 21, 2024 | 59.60 | 59.73 | 59.00 | 59.31 | 267,739 | -0.34(-0.57%) |
Feb 20, 2024 | 59.32 | 60.28 | 59.32 | 59.65 | 225,623 | -0.72(-1.20%) |
Feb 16, 2024 | 59.78 | 60.89 | 59.52 | 60.37 | 245,535 | -0.59(-0.97%) |
Feb 15, 2024 | 59.07 | 61.36 | 58.95 | 60.96 | 343,515 | +2.37(+4.04%) |
Feb 14, 2024 | 58.84 | 59.29 | 57.64 | 58.60 | 275,089 | +0.75(+1.30%) |
Feb 13, 2024 | 57.47 | 58.08 | 56.47 | 57.84 | 476,311 | -1.94(-3.25%) |
Feb 12, 2024 | 59.57 | 60.89 | 59.42 | 59.78 | 308,465 | +0.14(+0.24%) |
Feb 09, 2024 | 59.24 | 60.10 | 58.60 | 59.64 | 487,841 | +0.58(+0.98%) |
Feb 08, 2024 | 57.98 | 59.07 | 57.94 | 59.06 | 327,942 | +0.80(+1.38%) |
Feb 07, 2024 | 58.79 | 59.01 | 56.97 | 58.26 | 374,606 | -0.14(-0.25%) |
Feb 06, 2024 | 58.92 | 59.51 | 58.11 | 58.40 | 339,613 | -0.52(-0.89%) |
Feb 05, 2024 | 58.99 | 59.50 | 57.79 | 58.92 | 454,576 | -0.90(-1.50%) |
Feb 02, 2024 | 58.74 | 60.60 | 58.33 | 59.82 | 741,811 | -0.35(-0.58%) |
Feb 01, 2024 | 61.55 | 62.09 | 57.97 | 60.17 | 470,914 | -0.93(-1.52%) |
Jan 31, 2024 | 61.36 | 64.32 | 60.73 | 61.10 | 440,889 | -2.69(-4.21%) |
Jan 30, 2024 | 63.82 | 64.45 | 63.52 | 63.78 | 259,172 | -0.67(-1.03%) |
Jan 29, 2024 | 62.88 | 64.49 | 62.44 | 64.45 | 408,283 | +1.84(+2.93%) |
Jan 26, 2024 | 62.90 | 64.10 | 62.35 | 62.62 | 302,322 | -0.02(-0.03%) |
Jan 25, 2024 | 62.27 | 63.09 | 60.50 | 62.63 | 811,979 | +1.31(+2.14%) |
Jan 24, 2024 | 63.28 | 64.28 | 61.16 | 61.32 | 909,080 | -1.03(-1.66%) |
Jan 23, 2024 | 65.60 | 65.91 | 62.33 | 62.35 | 770,098 | -3.54(-5.37%) |
Jan 22, 2024 | 64.25 | 67.07 | 64.04 | 65.89 | 772,710 | -0.01(-0.01%) |
Jan 19, 2024 | 64.83 | 65.93 | 63.92 | 65.90 | 368,636 | +1.14(+1.76%) |
Jan 18, 2024 | 64.69 | 65.24 | 63.84 | 64.76 | 278,807 | +0.58(+0.90%) |
Jan 17, 2024 | 63.19 | 64.92 | 62.78 | 64.18 | 258,383 | -0.52(-0.81%) |
Jan 16, 2024 | 64.80 | 66.26 | 64.55 | 64.70 | 262,579 | -1.29(-1.95%) |
Jan 12, 2024 | 67.10 | 67.40 | 65.32 | 65.99 | 316,978 | -0.33(-0.50%) |
Jan 11, 2024 | 66.42 | 66.45 | 64.60 | 66.32 | 538,768 | -0.72(-1.07%) |
Jan 10, 2024 | 67.64 | 68.11 | 66.69 | 67.03 | 463,853 | -0.90(-1.32%) |
Jan 09, 2024 | 67.38 | 68.25 | 66.82 | 67.93 | 288,017 | -0.08(-0.11%) |
Jan 08, 2024 | 67.71 | 68.36 | 67.62 | 68.01 | 276,654 | -0.06(-0.09%) |
Jan 05, 2024 | 66.61 | 68.46 | 66.61 | 68.07 | 301,534 | +0.58(+0.86%) |
Jan 04, 2024 | 67.33 | 68.33 | 67.31 | 67.49 | 305,700 | +0.02(+0.03%) |
Jan 03, 2024 | 68.93 | 68.93 | 66.44 | 67.47 | 388,116 | -2.65(-3.78%) |
Jan 02, 2024 | 69.06 | 71.24 | 68.70 | 70.11 | 246,894 | +0.10(+0.14%) |
Dec 29, 2023 | 71.12 | 71.46 | 69.93 | 70.02 | 309,977 | -1.45(-2.03%) |
Dec 28, 2023 | 71.01 | 72.13 | 70.89 | 71.47 | 195,938 | -0.33(-0.46%) |
Dec 27, 2023 | 71.73 | 72.18 | 71.24 | 71.80 | 402,444 | +0.01(+0.01%) |
Dec 26, 2023 | 70.39 | 72.18 | 70.27 | 71.79 | 227,781 | +1.57(+2.23%) |
Dec 22, 2023 | 70.52 | 71.37 | 70.13 | 70.22 | 228,150 | +0.22(+0.32%) |
Dec 21, 2023 | 69.87 | 70.39 | 69.34 | 70.00 | 302,019 | +0.87(+1.26%) |
Dec 20, 2023 | 70.44 | 71.67 | 68.94 | 69.13 | 431,321 | -1.58(-2.24%) |
Dec 19, 2023 | 69.86 | 71.48 | 69.64 | 70.71 | 389,402 | +1.13(+1.62%) |
Dec 18, 2023 | 71.20 | 71.20 | 68.99 | 69.58 | 446,249 | -0.83(-1.18%) |
Dec 15, 2023 | 71.63 | 71.66 | 69.66 | 70.41 | 2,204,692 | -1.54(-2.14%) |
Dec 14, 2023 | 70.41 | 72.66 | 69.68 | 71.95 | 948,252 | +3.79(+5.56%) |
Dec 13, 2023 | 63.71 | 68.29 | 62.86 | 68.16 | 693,065 | +4.69(+7.38%) |
Dec 12, 2023 | 63.53 | 63.77 | 62.64 | 63.48 | 444,891 | +0.09(+0.14%) |
Dec 11, 2023 | 63.07 | 63.67 | 62.85 | 63.39 | 372,750 | -0.08(-0.12%) |
Dec 08, 2023 | 62.99 | 64.35 | 62.56 | 63.47 | 264,343 | +0.23(+0.37%) |
Dec 07, 2023 | 61.27 | 63.39 | 60.81 | 63.23 | 335,741 | +2.50(+4.12%) |
Dec 06, 2023 | 61.52 | 63.10 | 60.37 | 60.73 | 362,104 | +0.09(+0.14%) |
Dec 05, 2023 | 61.17 | 61.36 | 60.18 | 60.64 | 523,296 | -0.96(-1.55%) |
Dec 04, 2023 | 59.89 | 62.01 | 59.89 | 61.60 | 418,866 | +1.11(+1.84%) |