Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 64.83 | 65.33 | 64.83 | 65.25 | 20,230 | +0.65(+1.00%) |
Feb 28, 2024 | 64.66 | 64.72 | 64.43 | 64.60 | 24,470 | -0.06(-0.09%) |
Feb 27, 2024 | 64.76 | 64.79 | 64.51 | 64.66 | 19,282 | +0.06(+0.09%) |
Feb 26, 2024 | 64.81 | 64.81 | 64.55 | 64.60 | 22,848 | +0.28(+0.43%) |
Feb 23, 2024 | 64.04 | 64.46 | 64.03 | 64.33 | 17,072 | +0.27(+0.43%) |
Feb 22, 2024 | 63.70 | 64.12 | 63.38 | 64.06 | 37,350 | +0.26(+0.42%) |
Feb 21, 2024 | 63.78 | 63.97 | 63.59 | 63.79 | 17,311 | +0.11(+0.18%) |
Feb 20, 2024 | 63.33 | 63.98 | 63.33 | 63.68 | 32,829 | +0.47(+0.74%) |
Feb 16, 2024 | 62.97 | 63.37 | 62.80 | 63.21 | 14,270 | +0.10(+0.16%) |
Feb 15, 2024 | 62.47 | 63.21 | 62.47 | 63.11 | 30,313 | +0.80(+1.28%) |
Feb 14, 2024 | 62.35 | 62.35 | 61.77 | 62.31 | 18,244 | +0.10(+0.16%) |
Feb 13, 2024 | 62.52 | 62.59 | 61.96 | 62.21 | 70,529 | -0.70(-1.11%) |
Feb 12, 2024 | 62.18 | 62.96 | 62.18 | 62.91 | 30,679 | +0.74(+1.19%) |
Feb 09, 2024 | 62.54 | 62.54 | 62.07 | 62.17 | 21,267 | -0.38(-0.61%) |
Feb 08, 2024 | 62.56 | 62.88 | 62.34 | 62.55 | 46,544 | -0.10(-0.16%) |
Feb 07, 2024 | 62.80 | 62.89 | 62.59 | 62.65 | 20,384 | -0.07(-0.11%) |
Feb 06, 2024 | 62.50 | 62.95 | 62.47 | 62.72 | 19,566 | +0.23(+0.37%) |
Feb 05, 2024 | 63.08 | 63.08 | 62.47 | 62.49 | 29,022 | -0.82(-1.29%) |
Feb 02, 2024 | 63.28 | 63.59 | 63.01 | 63.31 | 21,282 | -0.04(-0.06%) |
Feb 01, 2024 | 62.45 | 63.35 | 62.12 | 63.35 | 35,108 | +1.29(+2.08%) |
Jan 31, 2024 | 62.73 | 62.83 | 62.06 | 62.06 | 21,205 | -0.58(-0.92%) |
Jan 30, 2024 | 62.18 | 62.66 | 61.97 | 62.64 | 18,059 | +0.56(+0.90%) |
Jan 29, 2024 | 62.00 | 62.17 | 61.78 | 62.08 | 30,287 | +0.21(+0.34%) |
Jan 26, 2024 | 61.98 | 62.07 | 61.78 | 61.87 | 26,780 | +0.04(+0.06%) |
Jan 25, 2024 | 61.71 | 61.86 | 61.32 | 61.83 | 56,862 | +0.36(+0.58%) |
Jan 24, 2024 | 62.29 | 62.29 | 61.44 | 61.47 | 20,345 | -0.65(-1.04%) |
Jan 23, 2024 | 61.69 | 62.23 | 61.69 | 62.12 | 108,574 | +0.52(+0.84%) |
Jan 22, 2024 | 61.89 | 62.02 | 61.57 | 61.60 | 45,690 | -0.72(-1.15%) |
Jan 19, 2024 | 62.71 | 62.71 | 62.04 | 62.32 | 25,262 | -0.34(-0.54%) |
Jan 18, 2024 | 62.78 | 62.78 | 62.26 | 62.66 | 37,226 | -0.33(-0.53%) |
Jan 17, 2024 | 62.69 | 63.25 | 62.69 | 62.99 | 25,800 | +0.03(+0.05%) |
Jan 16, 2024 | 63.04 | 63.12 | 62.76 | 62.96 | 27,906 | -0.17(-0.27%) |
Jan 12, 2024 | 63.26 | 63.47 | 63.04 | 63.13 | 22,590 | +0.01(+0.02%) |
Jan 11, 2024 | 63.03 | 63.15 | 62.77 | 63.12 | 57,219 | +0.01(+0.01%) |
Jan 10, 2024 | 63.46 | 63.54 | 63.00 | 63.11 | 19,764 | -0.34(-0.53%) |
Jan 09, 2024 | 63.04 | 63.45 | 63.01 | 63.45 | 72,542 | +0.20(+0.32%) |
Jan 08, 2024 | 63.05 | 63.25 | 62.80 | 63.25 | 29,991 | +0.28(+0.44%) |
Jan 05, 2024 | 63.07 | 63.38 | 62.71 | 62.97 | 17,724 | -0.17(-0.27%) |
Jan 04, 2024 | 63.39 | 63.61 | 63.14 | 63.14 | 28,677 | -0.25(-0.39%) |
Jan 03, 2024 | 64.03 | 64.07 | 63.33 | 63.39 | 79,054 | -0.65(-1.02%) |
Jan 02, 2024 | 62.76 | 64.15 | 62.76 | 64.04 | 64,236 | +1.04(+1.65%) |
Dec 29, 2023 | 62.98 | 63.05 | 62.75 | 63.00 | 37,421 | +0.03(+0.05%) |
Dec 28, 2023 | 62.75 | 63.11 | 62.73 | 62.97 | 27,289 | +0.15(+0.24%) |
Dec 27, 2023 | 62.63 | 62.88 | 62.59 | 62.82 | 39,076 | +0.21(+0.33%) |
Dec 26, 2023 | 62.15 | 62.77 | 62.09 | 62.61 | 31,747 | +0.44(+0.71%) |
Dec 22, 2023 | 62.11 | 62.45 | 62.05 | 62.17 | 44,597 | +0.28(+0.45%) |
Dec 21, 2023 | 61.67 | 61.92 | 61.43 | 61.89 | 33,810 | +0.54(+0.87%) |
Dec 20, 2023 | 62.08 | 62.33 | 61.36 | 61.36 | 35,384 | -1.11(-1.78%) |
Dec 19, 2023 | 62.03 | 62.50 | 62.03 | 62.47 | 16,470 | +0.46(+0.74%) |
Dec 18, 2023 | 61.82 | 62.26 | 61.64 | 62.01 | 93,163 | +0.37(+0.61%) |
Dec 15, 2023 | 62.31 | 62.36 | 61.51 | 61.63 | 21,348 | -0.70(-1.12%) |
Dec 14, 2023 | 63.17 | 63.23 | 62.32 | 62.33 | 17,360 | -0.64(-1.01%) |
Dec 13, 2023 | 61.72 | 63.00 | 61.53 | 62.97 | 22,851 | +1.28(+2.08%) |
Dec 12, 2023 | 61.71 | 61.81 | 61.52 | 61.68 | 23,958 | -0.02(-0.03%) |
Dec 11, 2023 | 61.34 | 61.71 | 61.34 | 61.70 | 1,035,442 | +0.45(+0.73%) |
Dec 08, 2023 | 61.44 | 61.60 | 61.17 | 61.26 | 25,667 | -0.18(-0.29%) |
Dec 07, 2023 | 61.14 | 61.53 | 60.92 | 61.44 | 49,970 | +0.40(+0.65%) |
Dec 06, 2023 | 61.18 | 61.21 | 60.95 | 61.04 | 47,627 | +0.11(+0.18%) |
Dec 05, 2023 | 61.09 | 61.30 | 60.93 | 60.93 | 14,715 | -0.24(-0.39%) |
Dec 04, 2023 | 60.69 | 61.48 | 60.69 | 61.17 | 19,544 | +0.28(+0.46%) |