Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 62.30 | 62.45 | 62.11 | 62.30 | 17,406 | +0.27(+0.44%) |
Feb 28, 2024 | 61.94 | 62.12 | 61.90 | 62.03 | 16,091 | -0.06(-0.10%) |
Feb 27, 2024 | 62.08 | 62.12 | 61.89 | 62.09 | 17,277 | +0.14(+0.23%) |
Feb 26, 2024 | 62.18 | 62.19 | 61.94 | 61.95 | 19,687 | -0.19(-0.31%) |
Feb 23, 2024 | 62.20 | 62.25 | 62.05 | 62.14 | 25,977 | +0.11(+0.18%) |
Feb 22, 2024 | 61.60 | 62.12 | 61.54 | 62.03 | 38,151 | +1.03(+1.69%) |
Feb 21, 2024 | 60.79 | 61.00 | 60.61 | 61.00 | 24,444 | +0.08(+0.13%) |
Feb 20, 2024 | 61.00 | 61.00 | 60.71 | 60.92 | 51,462 | -0.27(-0.44%) |
Feb 16, 2024 | 61.43 | 61.59 | 61.19 | 61.19 | 14,651 | -0.28(-0.45%) |
Feb 15, 2024 | 61.07 | 61.51 | 61.07 | 61.47 | 18,812 | +0.50(+0.82%) |
Feb 14, 2024 | 60.69 | 61.00 | 60.54 | 60.97 | 26,691 | +0.58(+0.96%) |
Feb 13, 2024 | 60.45 | 60.57 | 59.96 | 60.39 | 30,039 | -0.87(-1.42%) |
Feb 12, 2024 | 61.23 | 61.55 | 61.23 | 61.26 | 8,503 | +0.09(+0.14%) |
Feb 09, 2024 | 60.95 | 61.21 | 60.93 | 61.17 | 37,760 | +0.25(+0.42%) |
Feb 08, 2024 | 60.79 | 60.93 | 60.70 | 60.92 | 45,125 | +0.14(+0.23%) |
Feb 07, 2024 | 60.64 | 60.85 | 60.50 | 60.78 | 33,655 | +0.45(+0.75%) |
Feb 06, 2024 | 60.23 | 60.36 | 60.20 | 60.33 | 35,482 | +0.15(+0.25%) |
Feb 05, 2024 | 60.34 | 60.34 | 59.94 | 60.18 | 27,266 | -0.35(-0.58%) |
Feb 02, 2024 | 60.06 | 60.71 | 60.05 | 60.53 | 21,271 | +0.47(+0.78%) |
Feb 01, 2024 | 59.56 | 60.08 | 59.37 | 60.06 | 49,943 | +0.69(+1.16%) |
Jan 31, 2024 | 60.02 | 60.09 | 59.36 | 59.37 | 569,176 | -0.86(-1.43%) |
Jan 30, 2024 | 60.09 | 60.33 | 60.09 | 60.23 | 20,863 | +0.03(+0.05%) |
Jan 29, 2024 | 59.77 | 60.25 | 59.76 | 60.20 | 29,507 | +0.37(+0.62%) |
Jan 26, 2024 | 59.78 | 59.96 | 59.70 | 59.83 | 14,453 | +0.02(+0.03%) |
Jan 25, 2024 | 59.72 | 59.83 | 59.58 | 59.81 | 44,500 | +0.40(+0.67%) |
Jan 24, 2024 | 59.84 | 59.84 | 59.38 | 59.41 | 28,613 | -0.09(-0.15%) |
Jan 23, 2024 | 59.52 | 59.53 | 59.28 | 59.50 | 14,600 | +0.08(+0.13%) |
Jan 22, 2024 | 59.54 | 59.54 | 59.32 | 59.42 | 20,654 | +0.29(+0.49%) |
Jan 19, 2024 | 58.69 | 59.20 | 58.51 | 59.13 | 28,117 | +0.59(+1.01%) |
Jan 18, 2024 | 58.20 | 58.56 | 58.01 | 58.54 | 27,685 | +0.47(+0.81%) |
Jan 17, 2024 | 58.02 | 58.13 | 57.83 | 58.07 | 28,753 | -0.37(-0.63%) |
Jan 16, 2024 | 58.50 | 58.56 | 58.26 | 58.44 | 18,358 | -0.27(-0.46%) |
Jan 12, 2024 | 58.94 | 58.94 | 58.52 | 58.71 | 30,518 | +0.01(+0.02%) |
Jan 11, 2024 | 58.75 | 58.75 | 58.23 | 58.70 | 14,947 | -0.07(-0.12%) |
Jan 10, 2024 | 58.54 | 58.84 | 58.45 | 58.77 | 19,685 | +0.26(+0.44%) |
Jan 09, 2024 | 58.39 | 58.58 | 58.28 | 58.51 | 33,477 | -0.18(-0.31%) |
Jan 08, 2024 | 58.01 | 58.69 | 57.93 | 58.69 | 28,452 | +0.74(+1.28%) |
Jan 05, 2024 | 57.77 | 58.23 | 57.77 | 57.95 | 18,793 | +0.11(+0.18%) |
Jan 04, 2024 | 57.91 | 58.25 | 57.84 | 57.84 | 24,796 | -0.16(-0.27%) |
Jan 03, 2024 | 58.33 | 58.33 | 57.94 | 58.00 | 29,608 | -0.60(-1.02%) |
Jan 02, 2024 | 58.43 | 58.70 | 58.35 | 58.60 | 24,401 | -0.21(-0.36%) |
Dec 29, 2023 | 59.02 | 59.05 | 58.66 | 58.81 | 32,611 | -0.23(-0.39%) |
Dec 28, 2023 | 58.99 | 59.10 | 58.97 | 59.04 | 115,529 | +0.07(+0.12%) |
Dec 27, 2023 | 58.88 | 59.00 | 58.79 | 58.97 | 29,479 | +0.07(+0.12%) |
Dec 26, 2023 | 58.68 | 58.99 | 58.68 | 58.90 | 22,886 | +0.34(+0.58%) |
Dec 22, 2023 | 58.60 | 58.77 | 58.41 | 58.56 | 20,012 | +0.13(+0.22%) |
Dec 21, 2023 | 58.18 | 58.43 | 58.02 | 58.43 | 42,242 | +0.64(+1.12%) |
Dec 20, 2023 | 58.61 | 58.80 | 57.79 | 57.79 | 26,428 | -0.89(-1.52%) |
Dec 19, 2023 | 58.35 | 58.70 | 58.35 | 58.68 | 15,036 | +0.39(+0.66%) |
Dec 18, 2023 | 58.31 | 58.37 | 58.19 | 58.29 | 21,284 | +0.20(+0.34%) |
Dec 15, 2023 | 58.14 | 58.21 | 57.97 | 58.10 | 20,783 | -0.18(-0.31%) |
Dec 14, 2023 | 58.20 | 58.44 | 58.06 | 58.27 | 26,356 | +0.45(+0.77%) |
Dec 13, 2023 | 56.99 | 57.86 | 56.93 | 57.83 | 31,041 | +0.92(+1.62%) |
Dec 12, 2023 | 56.67 | 56.97 | 56.64 | 56.90 | 34,672 | +0.16(+0.28%) |
Dec 11, 2023 | 56.41 | 56.75 | 56.41 | 56.74 | 31,552 | +0.40(+0.70%) |
Dec 08, 2023 | 56.09 | 56.43 | 56.09 | 56.35 | 19,255 | +0.23(+0.41%) |
Dec 07, 2023 | 55.97 | 56.17 | 55.91 | 56.12 | 31,635 | +0.35(+0.62%) |
Dec 06, 2023 | 56.16 | 56.24 | 55.73 | 55.77 | 89,519 | -0.15(-0.27%) |
Dec 05, 2023 | 55.93 | 56.03 | 55.82 | 55.92 | 33,963 | -0.23(-0.41%) |
Dec 04, 2023 | 55.99 | 56.21 | 55.88 | 56.15 | 28,623 | -0.17(-0.30%) |