Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 59.55 | 59.98 | 59.16 | 59.57 | 3,705,757 | +0.48(+0.82%) |
Feb 28, 2024 | 58.49 | 59.68 | 58.39 | 59.08 | 1,897,646 | +0.25(+0.42%) |
Feb 27, 2024 | 58.57 | 59.12 | 58.30 | 58.84 | 1,869,035 | +0.64(+1.10%) |
Feb 26, 2024 | 59.46 | 59.71 | 58.18 | 58.19 | 2,660,133 | -1.37(-2.29%) |
Feb 23, 2024 | 59.70 | 60.02 | 59.46 | 59.56 | 1,421,243 | -0.24(-0.40%) |
Feb 22, 2024 | 60.75 | 60.75 | 59.74 | 59.80 | 1,818,537 | -0.78(-1.29%) |
Feb 21, 2024 | 59.67 | 60.64 | 59.44 | 60.58 | 1,775,246 | +1.10(+1.85%) |
Feb 20, 2024 | 59.09 | 59.86 | 58.69 | 59.48 | 1,817,444 | +0.09(+0.15%) |
Feb 16, 2024 | 59.23 | 59.79 | 58.87 | 59.39 | 2,688,139 | -0.32(-0.53%) |
Feb 15, 2024 | 58.42 | 59.73 | 58.24 | 59.71 | 1,545,434 | +1.68(+2.90%) |
Feb 14, 2024 | 57.65 | 58.43 | 57.48 | 58.03 | 1,573,730 | +0.51(+0.89%) |
Feb 13, 2024 | 57.47 | 57.66 | 56.72 | 57.51 | 1,985,005 | -1.06(-1.81%) |
Feb 12, 2024 | 58.37 | 58.84 | 58.02 | 58.57 | 1,638,270 | +0.34(+0.58%) |
Feb 09, 2024 | 58.46 | 58.65 | 58.02 | 58.23 | 1,574,021 | -0.34(-0.57%) |
Feb 08, 2024 | 58.08 | 58.60 | 57.94 | 58.57 | 1,518,760 | +0.38(+0.65%) |
Feb 07, 2024 | 58.67 | 58.74 | 57.84 | 58.19 | 1,643,342 | -0.36(-0.61%) |
Feb 06, 2024 | 57.85 | 58.69 | 57.68 | 58.55 | 1,930,164 | +0.66(+1.14%) |
Feb 05, 2024 | 58.87 | 58.92 | 57.78 | 57.89 | 2,695,326 | -1.64(-2.76%) |
Feb 02, 2024 | 59.63 | 60.03 | 58.67 | 59.53 | 3,161,342 | -0.78(-1.30%) |
Feb 01, 2024 | 58.97 | 60.34 | 58.48 | 60.31 | 4,306,659 | +0.76(+1.28%) |
Jan 31, 2024 | 60.53 | 61.14 | 59.12 | 59.55 | 5,495,234 | +0.88(+1.50%) |
Jan 30, 2024 | 58.43 | 59.11 | 58.25 | 58.67 | 2,865,492 | -0.18(-0.30%) |
Jan 29, 2024 | 58.30 | 59.16 | 58.26 | 58.85 | 2,115,635 | +0.32(+0.54%) |
Jan 26, 2024 | 58.32 | 58.55 | 57.84 | 58.53 | 1,950,786 | +0.30(+0.51%) |
Jan 25, 2024 | 58.73 | 59.05 | 57.98 | 58.23 | 3,120,726 | +0.10(+0.17%) |
Jan 24, 2024 | 59.38 | 59.53 | 57.98 | 58.13 | 3,258,403 | -0.76(-1.29%) |
Jan 23, 2024 | 59.68 | 59.98 | 58.73 | 58.90 | 3,144,979 | -0.76(-1.28%) |
Jan 22, 2024 | 60.12 | 60.36 | 59.50 | 59.66 | 2,143,693 | -0.26(-0.43%) |
Jan 19, 2024 | 59.35 | 59.92 | 58.65 | 59.92 | 3,229,588 | +0.83(+1.41%) |
Jan 18, 2024 | 59.40 | 59.79 | 58.79 | 59.08 | 2,648,068 | -0.47(-0.80%) |
Jan 17, 2024 | 59.98 | 60.94 | 58.76 | 59.56 | 1,652,436 | -1.23(-2.02%) |
Jan 16, 2024 | 61.37 | 61.45 | 60.47 | 60.79 | 1,916,094 | -0.71(-1.16%) |
Jan 12, 2024 | 61.63 | 62.19 | 61.35 | 61.50 | 2,305,346 | +0.37(+0.60%) |
Jan 11, 2024 | 60.78 | 61.43 | 60.37 | 61.13 | 2,153,360 | +0.08(+0.13%) |
Jan 10, 2024 | 61.23 | 61.29 | 60.84 | 61.05 | 1,556,417 | +0.18(+0.29%) |
Jan 09, 2024 | 60.46 | 61.18 | 60.00 | 60.88 | 1,628,437 | -0.20(-0.32%) |
Jan 08, 2024 | 59.88 | 61.17 | 59.68 | 61.07 | 1,850,918 | +1.02(+1.70%) |
Jan 05, 2024 | 59.73 | 60.50 | 59.43 | 60.05 | 1,870,844 | -0.05(-0.08%) |
Jan 04, 2024 | 59.98 | 60.70 | 59.74 | 60.10 | 1,750,698 | +0.09(+0.15%) |
Jan 03, 2024 | 61.09 | 61.33 | 59.92 | 60.01 | 1,885,349 | -1.47(-2.40%) |
Jan 02, 2024 | 60.32 | 61.54 | 60.11 | 61.49 | 2,138,402 | +0.98(+1.62%) |
Dec 29, 2023 | 60.86 | 61.26 | 60.50 | 60.51 | 1,983,365 | -0.67(-1.10%) |
Dec 28, 2023 | 60.43 | 61.22 | 60.43 | 61.18 | 1,537,766 | +0.62(+1.02%) |
Dec 27, 2023 | 60.18 | 60.69 | 59.87 | 60.56 | 1,732,052 | +0.45(+0.75%) |
Dec 26, 2023 | 59.86 | 60.36 | 59.76 | 60.11 | 1,372,675 | +0.26(+0.44%) |
Dec 22, 2023 | 59.96 | 60.56 | 59.71 | 59.85 | 3,331,486 | +0.31(+0.53%) |
Dec 21, 2023 | 59.96 | 59.96 | 58.81 | 59.54 | 2,607,963 | +0.10(+0.16%) |
Dec 20, 2023 | 60.12 | 60.37 | 59.42 | 59.44 | 2,715,804 | -0.74(-1.24%) |
Dec 19, 2023 | 60.45 | 60.63 | 59.90 | 60.18 | 2,087,098 | -0.10(-0.16%) |
Dec 18, 2023 | 60.25 | 60.43 | 59.62 | 60.28 | 2,599,395 | +0.26(+0.44%) |
Dec 15, 2023 | 60.09 | 60.49 | 59.42 | 60.01 | 4,503,093 | -0.98(-1.60%) |
Dec 14, 2023 | 60.76 | 61.69 | 60.63 | 60.99 | 4,898,325 | +1.33(+2.23%) |
Dec 13, 2023 | 57.12 | 59.95 | 57.02 | 59.66 | 2,503,964 | +2.71(+4.76%) |
Dec 12, 2023 | 56.89 | 57.21 | 56.53 | 56.95 | 1,741,922 | +0.01(+0.02%) |
Dec 11, 2023 | 56.97 | 57.42 | 56.65 | 56.94 | 2,035,346 | -0.64(-1.11%) |
Dec 08, 2023 | 57.22 | 57.61 | 56.92 | 57.58 | 1,687,877 | +0.12(+0.20%) |
Dec 07, 2023 | 57.04 | 57.72 | 56.59 | 57.46 | 2,005,741 | +0.42(+0.74%) |
Dec 06, 2023 | 57.17 | 57.50 | 56.99 | 57.04 | 2,152,572 | +0.02(+0.03%) |
Dec 05, 2023 | 57.07 | 57.17 | 56.43 | 57.02 | 2,899,995 | -0.43(-0.75%) |
Dec 04, 2023 | 56.79 | 57.59 | 56.69 | 57.45 | 2,579,985 | +0.15(+0.26%) |