Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 62.49 | 62.75 | 62.10 | 62.24 | 2,942,375 | +0.25(+0.40%) |
Feb 28, 2024 | 62.62 | 62.86 | 61.96 | 61.99 | 4,134,454 | -0.81(-1.29%) |
Feb 27, 2024 | 63.06 | 63.22 | 62.74 | 62.80 | 3,255,580 | +0.02(+0.03%) |
Feb 26, 2024 | 62.60 | 62.92 | 62.43 | 62.79 | 6,164,955 | -0.54(-0.86%) |
Feb 23, 2024 | 63.24 | 63.44 | 62.79 | 63.33 | 3,206,485 | -0.20(-0.31%) |
Feb 22, 2024 | 63.74 | 63.86 | 63.21 | 63.53 | 5,220,940 | -0.25(-0.39%) |
Feb 21, 2024 | 63.16 | 63.79 | 63.00 | 63.78 | 6,811,078 | +0.75(+1.19%) |
Feb 20, 2024 | 63.34 | 63.34 | 62.71 | 63.02 | 7,450,253 | +0.05(+0.08%) |
Feb 16, 2024 | 63.00 | 63.31 | 62.85 | 62.97 | 4,015,603 | -0.01(-0.02%) |
Feb 15, 2024 | 61.48 | 63.03 | 61.46 | 62.98 | 5,548,783 | +0.83(+1.34%) |
Feb 14, 2024 | 62.43 | 62.69 | 62.01 | 62.15 | 3,855,147 | +0.01(+0.02%) |
Feb 13, 2024 | 62.83 | 62.91 | 61.86 | 62.14 | 4,804,611 | -0.72(-1.14%) |
Feb 12, 2024 | 62.68 | 62.96 | 62.37 | 62.86 | 4,316,058 | +0.40(+0.64%) |
Feb 09, 2024 | 62.59 | 62.88 | 62.29 | 62.46 | 3,694,952 | +0.18(+0.28%) |
Feb 08, 2024 | 61.98 | 62.45 | 61.95 | 62.28 | 4,817,272 | +0.00(+0.00%) |
Feb 07, 2024 | 62.02 | 62.34 | 61.63 | 62.28 | 4,671,379 | -0.09(-0.14%) |
Feb 06, 2024 | 61.85 | 62.68 | 61.81 | 62.37 | 5,307,847 | +0.66(+1.06%) |
Feb 05, 2024 | 61.73 | 61.89 | 61.30 | 61.71 | 4,517,226 | -0.31(-0.51%) |
Feb 02, 2024 | 62.47 | 62.58 | 61.74 | 62.03 | 5,661,831 | -0.76(-1.22%) |
Feb 01, 2024 | 62.96 | 63.67 | 62.55 | 62.79 | 11,175,455 | +1.15(+1.86%) |
Jan 31, 2024 | 62.29 | 62.47 | 61.54 | 61.64 | 6,913,451 | -0.96(-1.53%) |
Jan 30, 2024 | 61.97 | 62.76 | 61.73 | 62.60 | 4,522,111 | +0.47(+0.76%) |
Jan 29, 2024 | 61.95 | 62.13 | 61.45 | 62.13 | 4,755,929 | +0.24(+0.38%) |
Jan 26, 2024 | 61.44 | 61.96 | 61.21 | 61.90 | 5,457,968 | +0.67(+1.09%) |
Jan 25, 2024 | 60.57 | 61.25 | 60.16 | 61.23 | 5,906,425 | +1.01(+1.68%) |
Jan 24, 2024 | 60.19 | 60.46 | 60.03 | 60.22 | 5,491,536 | +0.30(+0.51%) |
Jan 23, 2024 | 59.55 | 59.94 | 59.52 | 59.92 | 4,053,338 | -0.03(-0.05%) |
Jan 22, 2024 | 59.47 | 60.06 | 59.22 | 59.95 | 4,955,753 | +0.07(+0.11%) |
Jan 19, 2024 | 60.05 | 60.06 | 59.53 | 59.88 | 3,964,249 | -0.24(-0.39%) |
Jan 18, 2024 | 59.98 | 60.15 | 59.53 | 60.12 | 6,124,437 | +0.30(+0.51%) |
Jan 17, 2024 | 59.42 | 59.86 | 59.12 | 59.81 | 5,873,539 | -0.71(-1.17%) |
Jan 16, 2024 | 61.65 | 61.81 | 60.51 | 60.52 | 6,060,518 | -2.00(-3.20%) |
Jan 12, 2024 | 62.81 | 62.97 | 62.22 | 62.52 | 4,513,599 | +0.59(+0.95%) |
Jan 11, 2024 | 62.50 | 62.51 | 61.50 | 61.93 | 7,001,480 | +0.13(+0.21%) |
Jan 10, 2024 | 62.42 | 62.48 | 61.63 | 61.80 | 5,649,642 | -0.81(-1.30%) |
Jan 09, 2024 | 63.14 | 63.19 | 62.52 | 62.61 | 4,870,721 | -0.71(-1.11%) |
Jan 08, 2024 | 63.60 | 63.60 | 62.88 | 63.32 | 8,673,706 | -1.09(-1.69%) |
Jan 05, 2024 | 65.26 | 65.43 | 64.26 | 64.41 | 6,574,275 | -0.62(-0.95%) |
Jan 04, 2024 | 65.97 | 66.29 | 64.98 | 65.02 | 3,490,137 | -0.56(-0.85%) |
Jan 03, 2024 | 64.76 | 65.74 | 64.61 | 65.58 | 4,479,230 | +1.00(+1.55%) |
Jan 02, 2024 | 64.53 | 65.08 | 64.35 | 64.58 | 5,035,366 | +0.11(+0.17%) |
Dec 29, 2023 | 64.76 | 64.79 | 64.34 | 64.48 | 3,103,910 | +0.34(+0.53%) |
Dec 28, 2023 | 64.71 | 64.87 | 64.13 | 64.13 | 3,293,793 | -0.67(-1.03%) |
Dec 27, 2023 | 64.87 | 65.02 | 64.63 | 64.80 | 3,472,738 | +0.02(+0.03%) |
Dec 26, 2023 | 64.59 | 65.02 | 64.52 | 64.78 | 2,704,381 | +0.29(+0.46%) |
Dec 22, 2023 | 64.69 | 64.87 | 64.32 | 64.49 | 3,558,875 | +0.16(+0.24%) |
Dec 21, 2023 | 64.25 | 64.63 | 63.99 | 64.33 | 9,181,816 | +0.58(+0.91%) |
Dec 20, 2023 | 64.69 | 65.02 | 63.75 | 63.75 | 7,353,842 | -0.43(-0.67%) |
Dec 19, 2023 | 64.05 | 64.27 | 63.84 | 64.18 | 4,970,467 | +0.77(+1.22%) |
Dec 18, 2023 | 63.88 | 64.05 | 63.38 | 63.41 | 4,687,424 | +0.62(+0.98%) |
Dec 15, 2023 | 63.40 | 63.53 | 62.76 | 62.79 | 6,157,053 | -1.38(-2.15%) |
Dec 14, 2023 | 63.75 | 64.29 | 63.59 | 64.17 | 7,066,182 | +1.24(+1.98%) |
Dec 13, 2023 | 62.34 | 62.94 | 61.81 | 62.93 | 5,733,382 | +0.51(+0.82%) |
Dec 12, 2023 | 62.44 | 62.67 | 62.14 | 62.42 | 5,529,017 | -0.18(-0.28%) |
Dec 11, 2023 | 62.84 | 63.19 | 62.51 | 62.59 | 4,703,478 | -0.25(-0.41%) |
Dec 08, 2023 | 62.30 | 62.98 | 62.25 | 62.85 | 5,951,318 | +0.85(+1.38%) |
Dec 07, 2023 | 62.11 | 62.37 | 61.78 | 62.00 | 5,438,662 | +0.22(+0.35%) |
Dec 06, 2023 | 62.82 | 62.85 | 61.76 | 61.78 | 6,597,508 | -1.09(-1.73%) |
Dec 05, 2023 | 63.38 | 63.60 | 62.85 | 62.87 | 6,654,255 | -0.72(-1.12%) |
Dec 04, 2023 | 63.55 | 63.91 | 63.31 | 63.58 | 6,315,240 | -0.53(-0.83%) |