Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 64.63 | 64.76 | 64.28 | 64.57 | 48,791 | +0.08(+0.12%) |
Feb 28, 2024 | 64.52 | 64.54 | 64.25 | 64.49 | 63,189 | +0.01(+0.01%) |
Feb 27, 2024 | 64.51 | 64.61 | 64.34 | 64.49 | 82,709 | -0.12(-0.18%) |
Feb 26, 2024 | 64.93 | 64.95 | 64.54 | 64.60 | 67,281 | -0.43(-0.67%) |
Feb 23, 2024 | 64.68 | 65.22 | 64.68 | 65.04 | 61,285 | +0.29(+0.45%) |
Feb 22, 2024 | 64.42 | 64.81 | 64.09 | 64.75 | 70,715 | +0.09(+0.13%) |
Feb 21, 2024 | 64.52 | 64.67 | 64.38 | 64.66 | 47,706 | +0.37(+0.58%) |
Feb 20, 2024 | 63.93 | 64.62 | 63.93 | 64.29 | 111,223 | +0.53(+0.83%) |
Feb 16, 2024 | 63.64 | 63.99 | 63.45 | 63.76 | 83,137 | +0.03(+0.04%) |
Feb 15, 2024 | 63.52 | 63.85 | 63.52 | 63.73 | 89,911 | +0.36(+0.56%) |
Feb 14, 2024 | 63.48 | 63.48 | 63.03 | 63.37 | 86,232 | -0.20(-0.31%) |
Feb 13, 2024 | 64.01 | 64.28 | 63.19 | 63.57 | 111,462 | -0.47(-0.74%) |
Feb 12, 2024 | 63.63 | 64.09 | 63.43 | 64.05 | 82,200 | +0.43(+0.67%) |
Feb 09, 2024 | 63.99 | 63.99 | 63.49 | 63.62 | 118,922 | -0.54(-0.84%) |
Feb 08, 2024 | 64.14 | 64.34 | 63.86 | 64.16 | 149,500 | -0.27(-0.42%) |
Feb 07, 2024 | 64.57 | 64.70 | 64.38 | 64.43 | 61,170 | +0.03(+0.04%) |
Feb 06, 2024 | 64.25 | 64.55 | 64.19 | 64.41 | 63,210 | +0.17(+0.26%) |
Feb 05, 2024 | 64.62 | 64.62 | 64.24 | 64.24 | 161,930 | -0.54(-0.84%) |
Feb 02, 2024 | 65.06 | 65.06 | 64.57 | 64.78 | 82,264 | -0.34(-0.52%) |
Feb 01, 2024 | 64.06 | 65.15 | 63.75 | 65.12 | 134,129 | +1.32(+2.07%) |
Jan 31, 2024 | 64.13 | 64.35 | 63.73 | 63.80 | 194,215 | -0.33(-0.51%) |
Jan 30, 2024 | 63.73 | 64.18 | 63.57 | 64.13 | 115,403 | +0.38(+0.60%) |
Jan 29, 2024 | 63.51 | 63.76 | 63.42 | 63.75 | 106,485 | +0.31(+0.49%) |
Jan 26, 2024 | 63.28 | 63.52 | 63.28 | 63.44 | 75,338 | +0.24(+0.38%) |
Jan 25, 2024 | 62.73 | 63.20 | 62.63 | 63.20 | 178,156 | +0.53(+0.85%) |
Jan 24, 2024 | 63.41 | 63.41 | 62.66 | 62.66 | 70,764 | -0.80(-1.27%) |
Jan 23, 2024 | 62.90 | 63.58 | 62.90 | 63.47 | 143,692 | +0.81(+1.29%) |
Jan 22, 2024 | 62.82 | 62.92 | 62.56 | 62.66 | 115,867 | -0.28(-0.45%) |
Jan 19, 2024 | 63.32 | 63.32 | 62.79 | 62.94 | 194,024 | -0.32(-0.51%) |
Jan 18, 2024 | 63.24 | 63.30 | 62.83 | 63.26 | 126,169 | -0.18(-0.29%) |
Jan 17, 2024 | 63.28 | 63.74 | 63.28 | 63.45 | 109,016 | -0.13(-0.20%) |
Jan 16, 2024 | 63.89 | 63.89 | 63.34 | 63.57 | 123,263 | -0.34(-0.53%) |
Jan 12, 2024 | 63.85 | 64.06 | 63.75 | 63.91 | 70,964 | +0.09(+0.14%) |
Jan 11, 2024 | 63.78 | 63.87 | 63.48 | 63.82 | 118,640 | +0.04(+0.07%) |
Jan 10, 2024 | 64.04 | 64.19 | 63.62 | 63.78 | 51,871 | -0.26(-0.41%) |
Jan 09, 2024 | 63.74 | 64.04 | 63.58 | 64.04 | 179,344 | +0.06(+0.09%) |
Jan 08, 2024 | 63.70 | 64.03 | 63.62 | 63.98 | 91,178 | +0.32(+0.51%) |
Jan 05, 2024 | 63.79 | 64.03 | 63.37 | 63.66 | 73,513 | -0.23(-0.36%) |
Jan 04, 2024 | 63.89 | 64.31 | 63.85 | 63.89 | 115,848 | -0.13(-0.20%) |
Jan 03, 2024 | 64.35 | 64.53 | 63.97 | 64.02 | 238,193 | -0.26(-0.40%) |
Jan 02, 2024 | 63.05 | 64.34 | 63.05 | 64.27 | 167,974 | +1.03(+1.62%) |
Dec 29, 2023 | 62.99 | 63.30 | 62.99 | 63.25 | 93,479 | +0.16(+0.26%) |
Dec 28, 2023 | 62.89 | 63.14 | 62.89 | 63.09 | 239,842 | +0.07(+0.12%) |
Dec 27, 2023 | 62.85 | 63.01 | 62.75 | 63.01 | 156,744 | +0.16(+0.26%) |
Dec 26, 2023 | 62.50 | 63.00 | 62.44 | 62.85 | 82,685 | +0.31(+0.50%) |
Dec 22, 2023 | 62.29 | 62.72 | 62.29 | 62.54 | 356,194 | +0.33(+0.54%) |
Dec 21, 2023 | 61.96 | 62.22 | 61.72 | 62.20 | 189,144 | +0.48(+0.79%) |
Dec 20, 2023 | 62.51 | 62.59 | 61.72 | 61.72 | 196,161 | -1.42(-2.26%) |
Dec 19, 2023 | 62.96 | 63.20 | 62.93 | 63.14 | 205,164 | +0.19(+0.30%) |
Dec 18, 2023 | 62.72 | 63.25 | 62.60 | 62.95 | 377,863 | +0.52(+0.84%) |
Dec 15, 2023 | 62.66 | 62.66 | 62.27 | 62.43 | 123,306 | -0.42(-0.66%) |
Dec 14, 2023 | 63.88 | 63.88 | 62.82 | 62.84 | 268,904 | -1.02(-1.59%) |
Dec 13, 2023 | 62.92 | 63.87 | 62.67 | 63.86 | 110,530 | +0.99(+1.58%) |
Dec 12, 2023 | 62.79 | 62.87 | 62.58 | 62.87 | 77,983 | +0.15(+0.24%) |
Dec 11, 2023 | 62.45 | 62.72 | 62.43 | 62.72 | 132,844 | +0.47(+0.76%) |
Dec 08, 2023 | 62.46 | 62.49 | 62.08 | 62.24 | 198,514 | -0.26(-0.41%) |
Dec 07, 2023 | 62.29 | 62.71 | 62.15 | 62.50 | 128,102 | +0.25(+0.40%) |
Dec 06, 2023 | 62.20 | 62.30 | 62.02 | 62.26 | 93,114 | -0.07(-0.11%) |
Dec 05, 2023 | 62.86 | 62.91 | 62.28 | 62.32 | 127,078 | -0.55(-0.87%) |
Dec 04, 2023 | 62.68 | 63.28 | 62.68 | 62.87 | 130,281 | -0.03(-0.05%) |