Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 64.95 | 66.69 | 64.40 | 66.51 | 382,750 | +2.43(+3.79%) |
Feb 28, 2024 | 64.06 | 64.66 | 63.75 | 64.09 | 127,844 | -0.61(-0.94%) |
Feb 27, 2024 | 65.77 | 65.77 | 64.37 | 64.69 | 129,173 | -0.59(-0.90%) |
Feb 26, 2024 | 66.91 | 67.12 | 64.89 | 65.28 | 325,906 | -2.04(-3.03%) |
Feb 23, 2024 | 66.65 | 67.50 | 66.35 | 67.32 | 275,117 | +1.05(+1.59%) |
Feb 22, 2024 | 65.45 | 66.29 | 65.29 | 66.26 | 182,918 | +0.52(+0.79%) |
Feb 21, 2024 | 64.72 | 65.77 | 64.60 | 65.75 | 234,655 | +0.88(+1.35%) |
Feb 20, 2024 | 64.46 | 65.14 | 64.10 | 64.87 | 154,387 | -0.27(-0.41%) |
Feb 16, 2024 | 64.02 | 65.60 | 63.99 | 65.14 | 273,396 | +0.75(+1.16%) |
Feb 15, 2024 | 62.12 | 64.40 | 62.12 | 64.39 | 225,206 | +2.60(+4.20%) |
Feb 14, 2024 | 61.64 | 61.83 | 60.46 | 61.80 | 272,578 | +0.95(+1.57%) |
Feb 13, 2024 | 59.90 | 61.90 | 59.90 | 60.84 | 546,616 | -0.99(-1.61%) |
Feb 12, 2024 | 60.30 | 62.09 | 59.84 | 61.84 | 339,100 | +1.78(+2.96%) |
Feb 09, 2024 | 57.87 | 60.26 | 54.72 | 60.06 | 807,694 | -2.34(-3.75%) |
Feb 08, 2024 | 62.71 | 62.76 | 61.66 | 62.39 | 180,934 | -0.32(-0.51%) |
Feb 07, 2024 | 62.06 | 62.71 | 61.36 | 62.71 | 181,476 | +0.96(+1.56%) |
Feb 06, 2024 | 60.43 | 61.88 | 60.43 | 61.75 | 163,913 | +1.11(+1.84%) |
Feb 05, 2024 | 61.28 | 61.44 | 60.42 | 60.63 | 214,122 | -1.57(-2.53%) |
Feb 02, 2024 | 61.33 | 62.50 | 60.62 | 62.21 | 127,525 | +0.11(+0.18%) |
Feb 01, 2024 | 61.40 | 62.14 | 60.84 | 62.10 | 138,862 | +0.81(+1.32%) |
Jan 31, 2024 | 62.46 | 63.34 | 61.28 | 61.29 | 176,407 | -1.17(-1.87%) |
Jan 30, 2024 | 61.83 | 62.76 | 61.83 | 62.45 | 167,881 | +0.13(+0.21%) |
Jan 29, 2024 | 61.92 | 62.76 | 61.65 | 62.32 | 233,186 | +0.29(+0.46%) |
Jan 26, 2024 | 61.64 | 62.38 | 61.51 | 62.04 | 155,996 | +0.85(+1.39%) |
Jan 25, 2024 | 60.84 | 61.32 | 60.01 | 61.19 | 138,722 | +1.11(+1.84%) |
Jan 24, 2024 | 61.86 | 61.86 | 59.81 | 60.08 | 91,892 | -1.24(-2.03%) |
Jan 23, 2024 | 62.48 | 62.48 | 61.31 | 61.33 | 141,515 | -0.26(-0.42%) |
Jan 22, 2024 | 60.92 | 62.17 | 60.92 | 61.58 | 187,844 | +1.21(+2.00%) |
Jan 19, 2024 | 59.98 | 60.38 | 58.82 | 60.38 | 150,340 | +0.56(+0.94%) |
Jan 18, 2024 | 59.93 | 59.96 | 59.25 | 59.81 | 145,987 | +0.07(+0.12%) |
Jan 17, 2024 | 59.82 | 60.31 | 59.40 | 59.75 | 173,743 | -1.07(-1.75%) |
Jan 16, 2024 | 61.17 | 61.32 | 60.55 | 60.81 | 120,957 | -1.23(-1.99%) |
Jan 12, 2024 | 62.55 | 62.78 | 61.73 | 62.05 | 99,617 | +0.53(+0.87%) |
Jan 11, 2024 | 62.01 | 62.01 | 60.92 | 61.51 | 141,467 | -0.74(-1.19%) |
Jan 10, 2024 | 61.78 | 62.31 | 61.53 | 62.26 | 111,540 | +0.03(+0.05%) |
Jan 09, 2024 | 61.97 | 62.51 | 61.68 | 62.23 | 150,010 | -0.89(-1.41%) |
Jan 08, 2024 | 62.04 | 63.12 | 61.75 | 63.11 | 116,800 | +0.82(+1.32%) |
Jan 05, 2024 | 62.38 | 63.45 | 62.26 | 62.29 | 145,131 | -0.83(-1.31%) |
Jan 04, 2024 | 63.61 | 63.61 | 62.61 | 63.12 | 157,623 | -0.29(-0.45%) |
Jan 03, 2024 | 64.86 | 64.86 | 63.36 | 63.41 | 169,048 | -1.64(-2.52%) |
Jan 02, 2024 | 64.70 | 65.53 | 64.29 | 65.05 | 177,568 | -0.16(-0.24%) |
Dec 29, 2023 | 65.84 | 65.96 | 64.92 | 65.21 | 113,829 | -0.71(-1.08%) |
Dec 28, 2023 | 65.12 | 65.99 | 65.12 | 65.92 | 108,018 | +0.42(+0.65%) |
Dec 27, 2023 | 65.69 | 66.04 | 65.38 | 65.50 | 108,418 | -0.27(-0.41%) |
Dec 26, 2023 | 65.80 | 66.23 | 65.46 | 65.76 | 166,292 | +0.28(+0.42%) |
Dec 22, 2023 | 65.49 | 66.12 | 65.37 | 65.49 | 139,287 | +0.29(+0.44%) |
Dec 21, 2023 | 65.35 | 65.54 | 64.36 | 65.20 | 360,543 | +0.47(+0.73%) |
Dec 20, 2023 | 66.14 | 66.71 | 64.59 | 64.73 | 313,905 | -1.17(-1.77%) |
Dec 19, 2023 | 64.89 | 66.15 | 64.78 | 65.89 | 206,968 | +1.67(+2.60%) |
Dec 18, 2023 | 64.83 | 65.42 | 63.76 | 64.22 | 322,177 | -0.61(-0.94%) |
Dec 15, 2023 | 64.44 | 64.99 | 63.37 | 64.83 | 1,161,168 | +0.55(+0.86%) |
Dec 14, 2023 | 63.84 | 65.27 | 63.63 | 64.28 | 329,423 | +1.53(+2.44%) |
Dec 13, 2023 | 60.59 | 63.04 | 60.59 | 62.75 | 246,558 | +1.97(+3.23%) |
Dec 12, 2023 | 60.64 | 61.08 | 59.79 | 60.78 | 211,418 | +0.19(+0.31%) |
Dec 11, 2023 | 60.35 | 61.11 | 60.01 | 60.60 | 251,828 | -0.04(-0.07%) |
Dec 08, 2023 | 61.03 | 61.52 | 60.41 | 60.63 | 115,533 | -0.30(-0.49%) |
Dec 07, 2023 | 59.90 | 61.11 | 59.45 | 60.93 | 217,879 | +0.87(+1.45%) |
Dec 06, 2023 | 60.02 | 60.65 | 59.81 | 60.06 | 188,725 | +0.63(+1.06%) |
Dec 05, 2023 | 58.84 | 59.43 | 57.99 | 59.43 | 352,894 | +0.30(+0.50%) |
Dec 04, 2023 | 58.86 | 59.56 | 58.53 | 59.13 | 139,385 | +0.13(+0.22%) |