Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 60.74 | 60.75 | 60.25 | 60.50 | 347,780 | +0.10(+0.17%) |
Feb 28, 2024 | 60.39 | 60.50 | 60.31 | 60.40 | 61,043 | -0.35(-0.58%) |
Feb 27, 2024 | 60.58 | 60.80 | 60.58 | 60.75 | 66,637 | +0.12(+0.20%) |
Feb 26, 2024 | 60.84 | 60.84 | 60.51 | 60.63 | 336,570 | -0.13(-0.21%) |
Feb 23, 2024 | 60.83 | 60.94 | 60.71 | 60.76 | 79,489 | +0.07(+0.12%) |
Feb 22, 2024 | 60.52 | 60.70 | 60.36 | 60.69 | 71,930 | +0.67(+1.12%) |
Feb 21, 2024 | 59.83 | 60.02 | 59.76 | 60.02 | 202,960 | +0.07(+0.12%) |
Feb 20, 2024 | 60.11 | 60.11 | 59.78 | 59.95 | 228,834 | +0.33(+0.55%) |
Feb 16, 2024 | 59.52 | 59.88 | 59.38 | 59.62 | 198,928 | +0.12(+0.20%) |
Feb 15, 2024 | 59.03 | 59.50 | 59.01 | 59.50 | 264,339 | +0.74(+1.26%) |
Feb 14, 2024 | 58.41 | 58.77 | 58.39 | 58.76 | 240,950 | +0.67(+1.15%) |
Feb 13, 2024 | 58.39 | 58.39 | 57.85 | 58.09 | 153,409 | -0.82(-1.39%) |
Feb 12, 2024 | 58.80 | 59.09 | 58.80 | 58.91 | 78,750 | +0.04(+0.07%) |
Feb 09, 2024 | 58.69 | 58.88 | 58.47 | 58.87 | 80,828 | +0.25(+0.43%) |
Feb 08, 2024 | 58.62 | 58.63 | 58.41 | 58.62 | 102,208 | +0.00(+0.00%) |
Feb 07, 2024 | 58.70 | 58.72 | 58.51 | 58.62 | 129,208 | -0.03(-0.05%) |
Feb 06, 2024 | 58.27 | 58.65 | 58.26 | 58.65 | 81,551 | +0.43(+0.74%) |
Feb 05, 2024 | 58.27 | 58.41 | 57.99 | 58.22 | 5,447,854 | -0.34(-0.58%) |
Feb 02, 2024 | 58.55 | 58.58 | 58.29 | 58.56 | 141,645 | -0.45(-0.76%) |
Feb 01, 2024 | 58.60 | 59.01 | 58.41 | 59.01 | 170,418 | +0.66(+1.13%) |
Jan 31, 2024 | 58.97 | 59.16 | 58.33 | 58.35 | 6,049,757 | -0.41(-0.70%) |
Jan 30, 2024 | 58.71 | 58.80 | 58.54 | 58.76 | 157,559 | -0.04(-0.07%) |
Jan 29, 2024 | 58.48 | 58.80 | 58.35 | 58.80 | 57,677 | +0.30(+0.51%) |
Jan 26, 2024 | 58.53 | 58.58 | 58.38 | 58.50 | 370,506 | +0.26(+0.45%) |
Jan 25, 2024 | 58.30 | 58.30 | 57.86 | 58.24 | 109,024 | +0.16(+0.28%) |
Jan 24, 2024 | 58.37 | 58.39 | 58.01 | 58.08 | 189,325 | +0.40(+0.69%) |
Jan 23, 2024 | 57.51 | 57.68 | 57.37 | 57.68 | 386,069 | -0.11(-0.19%) |
Jan 22, 2024 | 57.77 | 57.93 | 57.68 | 57.79 | 88,659 | +0.22(+0.38%) |
Jan 19, 2024 | 57.31 | 57.58 | 57.07 | 57.57 | 242,243 | +0.21(+0.37%) |
Jan 18, 2024 | 57.06 | 57.37 | 56.97 | 57.36 | 124,227 | +0.56(+0.99%) |
Jan 17, 2024 | 56.68 | 56.82 | 56.46 | 56.80 | 155,713 | -0.53(-0.92%) |
Jan 16, 2024 | 57.63 | 57.63 | 57.20 | 57.33 | 142,462 | -0.93(-1.60%) |
Jan 12, 2024 | 58.42 | 58.53 | 58.16 | 58.26 | 77,171 | +0.22(+0.38%) |
Jan 11, 2024 | 58.22 | 58.27 | 57.50 | 58.04 | 85,131 | +0.01(+0.02%) |
Jan 10, 2024 | 58.05 | 58.19 | 57.84 | 58.03 | 101,823 | +0.40(+0.69%) |
Jan 09, 2024 | 57.72 | 57.73 | 57.56 | 57.63 | 118,186 | -0.47(-0.81%) |
Jan 08, 2024 | 57.74 | 58.16 | 57.65 | 58.10 | 283,476 | +0.57(+0.99%) |
Jan 05, 2024 | 57.56 | 58.10 | 57.21 | 57.53 | 3,805,378 | -0.13(-0.23%) |
Jan 04, 2024 | 57.48 | 57.91 | 57.47 | 57.66 | 80,440 | +0.17(+0.30%) |
Jan 03, 2024 | 57.35 | 57.60 | 57.13 | 57.49 | 96,716 | -0.35(-0.61%) |
Jan 02, 2024 | 57.86 | 58.09 | 57.78 | 57.84 | 83,110 | -0.60(-1.03%) |
Dec 29, 2023 | 58.59 | 58.69 | 58.39 | 58.44 | 625,268 | -0.03(-0.05%) |
Dec 28, 2023 | 59.21 | 59.21 | 58.39 | 58.47 | 239,174 | -0.11(-0.19%) |
Dec 27, 2023 | 58.27 | 58.63 | 58.27 | 58.58 | 52,388 | +0.31(+0.53%) |
Dec 26, 2023 | 58.11 | 58.39 | 58.07 | 58.27 | 300,811 | +0.18(+0.31%) |
Dec 22, 2023 | 58.24 | 58.24 | 57.91 | 58.09 | 336,901 | +0.13(+0.22%) |
Dec 21, 2023 | 57.82 | 58.13 | 57.56 | 57.96 | 94,588 | +0.91(+1.60%) |
Dec 20, 2023 | 57.77 | 57.79 | 57.04 | 57.05 | 974,199 | -0.54(-0.94%) |
Dec 19, 2023 | 57.61 | 57.64 | 57.47 | 57.59 | 60,512 | +0.38(+0.66%) |
Dec 18, 2023 | 57.32 | 57.33 | 57.01 | 57.21 | 64,197 | +0.17(+0.29%) |
Dec 15, 2023 | 57.42 | 57.44 | 57.00 | 57.05 | 110,037 | -0.59(-1.03%) |
Dec 14, 2023 | 57.54 | 57.86 | 57.41 | 57.64 | 319,647 | +0.28(+0.49%) |
Dec 13, 2023 | 56.65 | 57.37 | 56.28 | 57.36 | 90,077 | +0.81(+1.43%) |
Dec 12, 2023 | 56.41 | 56.57 | 56.21 | 56.55 | 80,360 | +0.16(+0.28%) |
Dec 11, 2023 | 56.17 | 56.45 | 56.17 | 56.39 | 1,422,803 | +0.09(+0.16%) |
Dec 08, 2023 | 55.99 | 56.41 | 55.99 | 56.31 | 76,510 | +0.24(+0.43%) |
Dec 07, 2023 | 55.98 | 56.24 | 55.75 | 56.06 | 1,592,696 | +0.23(+0.42%) |
Dec 06, 2023 | 56.16 | 56.33 | 55.81 | 55.83 | 1,718,900 | +0.21(+0.38%) |
Dec 05, 2023 | 55.72 | 55.80 | 55.55 | 55.62 | 1,602,139 | -0.17(-0.30%) |
Dec 04, 2023 | 55.73 | 55.90 | 55.62 | 55.78 | 86,540 | -0.50(-0.88%) |