Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 59.29 | 59.29 | 58.91 | 59.04 | 61,309 | -0.49(-0.82%) |
Feb 28, 2024 | 59.57 | 59.62 | 59.33 | 59.53 | 94,887 | -0.67(-1.11%) |
Feb 27, 2024 | 60.29 | 60.29 | 60.08 | 60.20 | 31,641 | -0.45(-0.74%) |
Feb 26, 2024 | 60.68 | 60.74 | 60.49 | 60.65 | 29,520 | +0.13(+0.21%) |
Feb 23, 2024 | 60.42 | 60.63 | 60.18 | 60.52 | 54,419 | -0.29(-0.48%) |
Feb 22, 2024 | 60.65 | 60.81 | 60.50 | 60.81 | 46,503 | +0.50(+0.83%) |
Feb 21, 2024 | 60.37 | 60.44 | 60.05 | 60.31 | 120,944 | +0.90(+1.51%) |
Feb 20, 2024 | 59.51 | 59.55 | 59.22 | 59.41 | 72,340 | -0.05(-0.08%) |
Feb 16, 2024 | 59.38 | 59.76 | 59.23 | 59.46 | 27,171 | -0.11(-0.18%) |
Feb 15, 2024 | 59.29 | 59.64 | 59.29 | 59.57 | 38,362 | +0.30(+0.51%) |
Feb 14, 2024 | 59.04 | 59.28 | 58.97 | 59.27 | 33,461 | +0.20(+0.34%) |
Feb 13, 2024 | 59.44 | 59.44 | 58.91 | 59.07 | 48,124 | -0.95(-1.58%) |
Feb 12, 2024 | 59.66 | 60.19 | 59.66 | 60.02 | 27,314 | +0.24(+0.40%) |
Feb 09, 2024 | 59.78 | 59.84 | 59.47 | 59.78 | 14,748 | +0.12(+0.20%) |
Feb 08, 2024 | 59.78 | 59.80 | 59.55 | 59.66 | 23,927 | -1.27(-2.08%) |
Feb 07, 2024 | 60.87 | 61.07 | 60.78 | 60.93 | 16,817 | -0.08(-0.13%) |
Feb 06, 2024 | 60.70 | 61.12 | 60.57 | 61.01 | 43,599 | +1.18(+1.97%) |
Feb 05, 2024 | 59.71 | 59.97 | 59.47 | 59.83 | 22,316 | -0.49(-0.81%) |
Feb 02, 2024 | 60.19 | 60.41 | 59.68 | 60.32 | 69,010 | +0.33(+0.55%) |
Feb 01, 2024 | 59.71 | 60.04 | 59.71 | 59.99 | 25,840 | +0.54(+0.91%) |
Jan 31, 2024 | 59.70 | 60.08 | 59.33 | 59.45 | 35,350 | -0.72(-1.20%) |
Jan 30, 2024 | 60.04 | 60.25 | 59.93 | 60.17 | 31,294 | -0.08(-0.13%) |
Jan 29, 2024 | 59.98 | 60.32 | 59.76 | 60.25 | 36,163 | +0.56(+0.94%) |
Jan 26, 2024 | 59.69 | 59.77 | 59.46 | 59.69 | 19,057 | +0.05(+0.08%) |
Jan 25, 2024 | 59.76 | 59.83 | 59.52 | 59.64 | 68,815 | -0.16(-0.27%) |
Jan 24, 2024 | 59.98 | 59.98 | 59.24 | 59.80 | 201,763 | +1.14(+1.94%) |
Jan 23, 2024 | 58.51 | 58.70 | 58.44 | 58.66 | 69,900 | -0.60(-1.01%) |
Jan 22, 2024 | 59.22 | 59.35 | 59.12 | 59.26 | 56,265 | -0.66(-1.10%) |
Jan 19, 2024 | 59.71 | 60.03 | 59.64 | 59.92 | 60,450 | +0.28(+0.47%) |
Jan 18, 2024 | 59.53 | 59.74 | 59.28 | 59.64 | 75,807 | +0.12(+0.20%) |
Jan 17, 2024 | 59.60 | 59.64 | 59.22 | 59.52 | 273,337 | -1.34(-2.20%) |
Jan 16, 2024 | 61.35 | 61.35 | 60.69 | 60.86 | 63,116 | -1.76(-2.81%) |
Jan 12, 2024 | 62.69 | 63.13 | 62.44 | 62.62 | 46,282 | +0.65(+1.05%) |
Jan 11, 2024 | 62.05 | 62.17 | 61.51 | 61.97 | 134,264 | -0.29(-0.47%) |
Jan 10, 2024 | 62.30 | 62.38 | 62.10 | 62.26 | 59,626 | -0.12(-0.19%) |
Jan 09, 2024 | 62.57 | 62.57 | 62.20 | 62.38 | 49,134 | -0.68(-1.08%) |
Jan 08, 2024 | 62.76 | 63.12 | 62.53 | 63.06 | 108,462 | -0.77(-1.21%) |
Jan 05, 2024 | 63.76 | 64.48 | 63.65 | 63.83 | 200,311 | -0.20(-0.31%) |
Jan 04, 2024 | 64.09 | 64.25 | 64.00 | 64.03 | 57,621 | -0.20(-0.31%) |
Jan 03, 2024 | 64.07 | 64.48 | 64.00 | 64.23 | 93,411 | -0.25(-0.39%) |
Jan 02, 2024 | 64.61 | 64.75 | 64.34 | 64.48 | 66,465 | +0.62(+0.97%) |
Dec 29, 2023 | 63.73 | 63.96 | 63.72 | 63.86 | 32,882 | -0.29(-0.45%) |
Dec 28, 2023 | 64.49 | 64.58 | 64.06 | 64.15 | 84,475 | +0.20(+0.31%) |
Dec 27, 2023 | 63.65 | 64.13 | 63.65 | 63.95 | 51,260 | +0.41(+0.65%) |
Dec 26, 2023 | 63.45 | 63.69 | 63.41 | 63.54 | 46,657 | +0.44(+0.70%) |
Dec 22, 2023 | 63.26 | 63.43 | 62.86 | 63.10 | 53,504 | +0.35(+0.56%) |
Dec 21, 2023 | 62.51 | 62.85 | 62.51 | 62.75 | 70,769 | +1.06(+1.72%) |
Dec 20, 2023 | 62.29 | 62.29 | 61.67 | 61.69 | 36,979 | -0.43(-0.69%) |
Dec 19, 2023 | 61.81 | 62.31 | 61.80 | 62.12 | 51,345 | +0.32(+0.51%) |
Dec 18, 2023 | 61.78 | 61.83 | 61.61 | 61.80 | 32,580 | +0.09(+0.14%) |
Dec 15, 2023 | 61.65 | 61.93 | 61.48 | 61.71 | 84,042 | +0.26(+0.42%) |
Dec 14, 2023 | 61.11 | 61.70 | 61.11 | 61.46 | 104,518 | +1.53(+2.56%) |
Dec 13, 2023 | 58.72 | 60.00 | 58.62 | 59.92 | 57,525 | +0.40(+0.66%) |
Dec 12, 2023 | 59.39 | 59.61 | 59.28 | 59.53 | 42,126 | -0.50(-0.84%) |
Dec 11, 2023 | 59.86 | 60.05 | 59.70 | 60.03 | 34,867 | -0.02(-0.03%) |
Dec 08, 2023 | 60.05 | 60.34 | 59.70 | 60.05 | 185,726 | -0.82(-1.35%) |
Dec 07, 2023 | 60.81 | 61.03 | 60.69 | 60.87 | 111,442 | -0.02(-0.03%) |
Dec 06, 2023 | 61.20 | 61.38 | 60.82 | 60.89 | 57,580 | +0.33(+0.54%) |
Dec 05, 2023 | 60.55 | 60.82 | 60.31 | 60.57 | 76,816 | -0.20(-0.33%) |
Dec 04, 2023 | 61.07 | 61.29 | 60.64 | 60.76 | 64,385 | -0.76(-1.24%) |