Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 64.29 | 65.01 | 63.21 | 64.56 | 542,912 | +1.19(+1.88%) |
Feb 28, 2024 | 62.98 | 63.81 | 62.55 | 63.37 | 129,052 | -0.20(-0.31%) |
Feb 27, 2024 | 64.15 | 64.39 | 63.32 | 63.57 | 350,568 | -0.73(-1.14%) |
Feb 26, 2024 | 63.37 | 65.07 | 63.37 | 64.30 | 237,325 | +0.50(+0.78%) |
Feb 23, 2024 | 65.56 | 65.71 | 63.66 | 63.80 | 159,322 | -1.60(-2.45%) |
Feb 22, 2024 | 63.57 | 65.52 | 63.24 | 65.40 | 308,632 | +2.04(+3.22%) |
Feb 21, 2024 | 61.67 | 63.72 | 61.67 | 63.36 | 294,699 | +1.10(+1.77%) |
Feb 20, 2024 | 60.60 | 62.31 | 57.47 | 62.26 | 341,273 | +0.86(+1.40%) |
Feb 16, 2024 | 63.02 | 63.15 | 61.39 | 61.40 | 238,630 | -2.04(-3.22%) |
Feb 15, 2024 | 63.94 | 64.53 | 62.83 | 63.44 | 183,906 | -0.38(-0.60%) |
Feb 14, 2024 | 62.82 | 64.28 | 62.67 | 63.82 | 286,558 | +1.83(+2.95%) |
Feb 13, 2024 | 62.84 | 63.37 | 61.71 | 61.99 | 163,492 | -2.50(-3.88%) |
Feb 12, 2024 | 64.75 | 65.58 | 64.23 | 64.49 | 179,014 | -0.33(-0.51%) |
Feb 09, 2024 | 64.22 | 65.15 | 64.02 | 64.82 | 149,885 | +0.53(+0.82%) |
Feb 08, 2024 | 62.23 | 64.39 | 61.82 | 64.29 | 190,216 | +2.05(+3.29%) |
Feb 07, 2024 | 62.19 | 62.99 | 61.70 | 62.24 | 180,517 | +0.27(+0.44%) |
Feb 06, 2024 | 62.00 | 62.35 | 61.57 | 61.97 | 74,279 | -0.14(-0.23%) |
Feb 05, 2024 | 63.05 | 63.06 | 61.74 | 62.11 | 103,732 | -1.44(-2.27%) |
Feb 02, 2024 | 62.89 | 64.79 | 62.78 | 63.55 | 183,960 | +0.10(+0.16%) |
Feb 01, 2024 | 62.47 | 63.53 | 62.08 | 63.45 | 157,015 | +1.33(+2.14%) |
Jan 31, 2024 | 63.16 | 63.87 | 62.03 | 62.12 | 151,161 | -1.17(-1.85%) |
Jan 30, 2024 | 63.40 | 63.61 | 62.75 | 63.29 | 105,499 | -0.11(-0.17%) |
Jan 29, 2024 | 62.74 | 63.58 | 61.89 | 63.40 | 155,088 | +0.49(+0.78%) |
Jan 26, 2024 | 63.61 | 63.74 | 62.76 | 62.91 | 168,901 | -0.41(-0.65%) |
Jan 25, 2024 | 64.65 | 64.65 | 62.78 | 63.32 | 225,646 | -0.67(-1.05%) |
Jan 24, 2024 | 63.81 | 64.70 | 63.50 | 63.99 | 160,374 | +0.68(+1.07%) |
Jan 23, 2024 | 63.32 | 63.98 | 62.91 | 63.31 | 124,436 | +0.19(+0.30%) |
Jan 22, 2024 | 62.31 | 63.21 | 62.31 | 63.12 | 140,202 | +1.37(+2.22%) |
Jan 19, 2024 | 61.81 | 62.15 | 60.74 | 61.75 | 105,078 | +0.33(+0.54%) |
Jan 18, 2024 | 61.30 | 61.57 | 60.57 | 61.42 | 107,175 | +0.54(+0.89%) |
Jan 17, 2024 | 59.82 | 60.89 | 59.82 | 60.88 | 98,227 | +0.33(+0.55%) |
Jan 16, 2024 | 59.84 | 60.73 | 59.75 | 60.55 | 190,095 | +0.55(+0.92%) |
Jan 12, 2024 | 60.97 | 61.15 | 59.95 | 60.00 | 147,897 | -0.60(-0.99%) |
Jan 11, 2024 | 60.46 | 60.75 | 59.65 | 60.60 | 224,806 | +0.36(+0.60%) |
Jan 10, 2024 | 60.00 | 60.56 | 59.86 | 60.24 | 148,179 | +0.17(+0.28%) |
Jan 09, 2024 | 59.80 | 60.23 | 59.57 | 60.07 | 109,414 | -0.47(-0.78%) |
Jan 08, 2024 | 59.51 | 60.61 | 59.13 | 60.54 | 65,618 | +1.23(+2.07%) |
Jan 05, 2024 | 59.39 | 59.99 | 58.88 | 59.31 | 141,399 | -0.47(-0.79%) |
Jan 04, 2024 | 60.11 | 60.41 | 59.78 | 59.78 | 128,260 | -0.33(-0.55%) |
Jan 03, 2024 | 60.93 | 61.72 | 59.87 | 60.11 | 155,300 | -1.16(-1.89%) |
Jan 02, 2024 | 61.87 | 62.03 | 61.05 | 61.27 | 147,124 | -1.10(-1.76%) |
Dec 29, 2023 | 63.19 | 63.85 | 62.36 | 62.37 | 86,475 | -0.82(-1.30%) |
Dec 28, 2023 | 63.16 | 63.55 | 63.05 | 63.19 | 52,934 | -0.32(-0.50%) |
Dec 27, 2023 | 63.32 | 63.73 | 63.17 | 63.51 | 82,141 | +0.10(+0.16%) |
Dec 26, 2023 | 63.45 | 63.84 | 63.15 | 63.41 | 70,731 | -0.02(-0.03%) |
Dec 22, 2023 | 62.99 | 63.78 | 62.88 | 63.43 | 115,014 | +0.76(+1.21%) |
Dec 21, 2023 | 61.50 | 62.68 | 61.10 | 62.67 | 149,280 | +1.53(+2.50%) |
Dec 20, 2023 | 61.68 | 62.69 | 61.10 | 61.14 | 123,029 | -0.60(-0.97%) |
Dec 19, 2023 | 61.34 | 61.97 | 61.33 | 61.74 | 138,410 | +0.52(+0.85%) |
Dec 18, 2023 | 61.48 | 61.85 | 61.01 | 61.22 | 126,985 | +0.11(+0.18%) |
Dec 15, 2023 | 60.66 | 61.50 | 59.76 | 61.11 | 607,857 | +0.57(+0.94%) |
Dec 14, 2023 | 61.55 | 61.85 | 59.38 | 60.54 | 151,845 | -0.14(-0.23%) |
Dec 13, 2023 | 60.91 | 61.01 | 59.76 | 60.68 | 148,635 | +0.22(+0.36%) |
Dec 12, 2023 | 61.05 | 61.05 | 60.01 | 60.46 | 129,611 | -0.43(-0.71%) |
Dec 11, 2023 | 60.43 | 60.90 | 60.11 | 60.89 | 126,336 | +0.53(+0.88%) |
Dec 08, 2023 | 59.58 | 60.56 | 59.47 | 60.36 | 173,707 | +0.43(+0.72%) |
Dec 07, 2023 | 59.71 | 60.02 | 59.19 | 59.93 | 192,714 | +0.53(+0.89%) |
Dec 06, 2023 | 60.21 | 60.92 | 59.00 | 59.40 | 220,874 | -0.62(-1.03%) |
Dec 05, 2023 | 58.66 | 60.29 | 58.52 | 60.02 | 174,627 | +1.06(+1.80%) |
Dec 04, 2023 | 57.56 | 59.85 | 56.80 | 58.96 | 261,311 | +0.79(+1.36%) |