Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 59.12 | 59.13 | 59.11 | 59.12 | 904,192 | -0.22(-0.37%) |
Feb 28, 2024 | 59.33 | 59.34 | 59.32 | 59.34 | 574,299 | +0.03(+0.05%) |
Feb 27, 2024 | 59.31 | 59.33 | 59.31 | 59.31 | 1,081,523 | -0.02(-0.03%) |
Feb 26, 2024 | 59.32 | 59.34 | 59.32 | 59.33 | 677,621 | +0.01(+0.02%) |
Feb 23, 2024 | 59.31 | 59.32 | 59.31 | 59.32 | 723,629 | +0.02(+0.03%) |
Feb 22, 2024 | 59.30 | 59.31 | 59.30 | 59.30 | 838,861 | +0.01(+0.02%) |
Feb 21, 2024 | 59.30 | 59.32 | 59.29 | 59.29 | 404,374 | -0.01(-0.02%) |
Feb 20, 2024 | 59.29 | 59.31 | 59.29 | 59.30 | 888,556 | +0.02(+0.03%) |
Feb 16, 2024 | 59.27 | 59.28 | 59.26 | 59.28 | 749,701 | +0.00(+0.00%) |
Feb 15, 2024 | 59.27 | 59.29 | 59.27 | 59.28 | 658,583 | +0.04(+0.07%) |
Feb 14, 2024 | 59.23 | 59.25 | 59.23 | 59.24 | 1,145,131 | +0.02(+0.03%) |
Feb 13, 2024 | 59.25 | 59.25 | 59.22 | 59.22 | 788,617 | -0.02(-0.04%) |
Feb 12, 2024 | 59.27 | 59.27 | 59.24 | 59.25 | 740,427 | +0.01(+0.01%) |
Feb 09, 2024 | 59.22 | 59.24 | 59.22 | 59.24 | 1,326,907 | +0.01(+0.02%) |
Feb 08, 2024 | 59.22 | 59.24 | 59.22 | 59.23 | 691,543 | +0.01(+0.02%) |
Feb 07, 2024 | 59.21 | 59.24 | 59.21 | 59.22 | 740,631 | +0.00(+0.00%) |
Feb 06, 2024 | 59.21 | 59.22 | 59.20 | 59.22 | 734,426 | +0.02(+0.03%) |
Feb 05, 2024 | 59.20 | 59.20 | 59.18 | 59.20 | 1,701,579 | +0.00(+0.00%) |
Feb 02, 2024 | 59.22 | 59.22 | 59.19 | 59.20 | 1,530,889 | -0.03(-0.05%) |
Feb 01, 2024 | 59.20 | 59.24 | 59.20 | 59.23 | 1,076,456 | +0.02(+0.03%) |
Jan 31, 2024 | 59.18 | 59.21 | 59.18 | 59.21 | 1,067,692 | +0.05(+0.09%) |
Jan 30, 2024 | 59.18 | 59.19 | 59.15 | 59.16 | 1,297,673 | +0.00(+0.00%) |
Jan 29, 2024 | 59.15 | 59.17 | 59.15 | 59.16 | 714,496 | +0.02(+0.03%) |
Jan 26, 2024 | 59.15 | 59.16 | 59.14 | 59.14 | 905,473 | -0.01(-0.02%) |
Jan 25, 2024 | 59.12 | 59.15 | 59.12 | 59.15 | 1,510,485 | +0.04(+0.07%) |
Jan 24, 2024 | 59.13 | 59.13 | 59.10 | 59.11 | 878,392 | +0.02(+0.03%) |
Jan 23, 2024 | 59.09 | 59.10 | 59.09 | 59.09 | 1,500,147 | +0.01(+0.02%) |
Jan 22, 2024 | 59.09 | 59.09 | 59.08 | 59.08 | 1,472,266 | +0.02(+0.03%) |
Jan 19, 2024 | 59.07 | 59.08 | 59.06 | 59.06 | 1,046,791 | -0.01(-0.03%) |
Jan 18, 2024 | 59.07 | 59.08 | 59.06 | 59.07 | 1,392,082 | +0.01(+0.03%) |
Jan 17, 2024 | 59.05 | 59.07 | 59.04 | 59.06 | 1,277,748 | +0.00(+0.00%) |
Jan 16, 2024 | 59.10 | 59.10 | 59.06 | 59.06 | 1,560,633 | -0.02(-0.03%) |
Jan 12, 2024 | 59.08 | 59.08 | 59.06 | 59.08 | 988,139 | +0.05(+0.08%) |
Jan 11, 2024 | 59.01 | 59.04 | 59.01 | 59.03 | 1,140,663 | +0.05(+0.08%) |
Jan 10, 2024 | 58.98 | 59.00 | 58.98 | 58.98 | 1,097,011 | +0.00(+0.00%) |
Jan 09, 2024 | 58.97 | 58.98 | 58.96 | 58.98 | 1,115,325 | +0.02(+0.03%) |
Jan 08, 2024 | 58.96 | 58.99 | 58.96 | 58.96 | 1,488,660 | +0.01(+0.02%) |
Jan 05, 2024 | 58.93 | 58.96 | 58.93 | 58.95 | 1,102,256 | +0.01(+0.02%) |
Jan 04, 2024 | 58.93 | 58.94 | 58.92 | 58.94 | 943,584 | +0.00(+0.00%) |
Jan 03, 2024 | 58.91 | 58.94 | 58.91 | 58.94 | 1,158,693 | +0.02(+0.03%) |
Jan 02, 2024 | 58.91 | 58.93 | 58.90 | 58.92 | 2,170,354 | +0.01(+0.02%) |
Dec 29, 2023 | 58.94 | 58.94 | 58.90 | 58.91 | 1,771,687 | +0.01(+0.02%) |
Dec 28, 2023 | 58.87 | 58.90 | 58.87 | 58.90 | 1,663,684 | +0.03(+0.05%) |
Dec 27, 2023 | 58.86 | 58.88 | 58.86 | 58.87 | 1,372,854 | +0.01(+0.02%) |
Dec 26, 2023 | 58.87 | 58.88 | 58.85 | 58.86 | 1,316,805 | +0.01(+0.02%) |
Dec 22, 2023 | 58.87 | 58.87 | 58.84 | 58.85 | 937,271 | +0.01(+0.02%) |
Dec 21, 2023 | 58.81 | 58.84 | 58.81 | 58.83 | 866,941 | +0.02(+0.04%) |
Dec 20, 2023 | 58.80 | 58.83 | 58.78 | 58.81 | 2,146,685 | +0.02(+0.03%) |
Dec 19, 2023 | 58.78 | 58.79 | 58.77 | 58.79 | 853,557 | +0.02(+0.03%) |
Dec 18, 2023 | 58.75 | 58.78 | 58.75 | 58.77 | 1,464,289 | +0.00(+0.00%) |
Dec 15, 2023 | 58.76 | 58.79 | 58.76 | 58.77 | 1,556,973 | +0.01(+0.02%) |
Dec 14, 2023 | 58.74 | 58.79 | 58.74 | 58.76 | 2,678,887 | +0.04(+0.07%) |
Dec 13, 2023 | 58.67 | 58.73 | 58.66 | 58.72 | 1,505,813 | +0.06(+0.10%) |
Dec 12, 2023 | 58.66 | 58.66 | 58.64 | 58.66 | 1,266,229 | +0.01(+0.02%) |
Dec 11, 2023 | 58.64 | 58.66 | 58.63 | 58.65 | 1,163,635 | +0.01(+0.02%) |
Dec 08, 2023 | 58.64 | 58.65 | 58.62 | 58.64 | 1,651,116 | -0.02(-0.03%) |
Dec 07, 2023 | 58.64 | 58.66 | 58.64 | 58.66 | 934,941 | +0.03(+0.05%) |
Dec 06, 2023 | 58.63 | 58.64 | 58.62 | 58.63 | 1,455,779 | +0.00(+0.00%) |
Dec 05, 2023 | 58.61 | 58.64 | 58.61 | 58.63 | 1,937,527 | +0.02(+0.03%) |
Dec 04, 2023 | 58.62 | 58.62 | 58.59 | 58.61 | 1,579,185 | +0.01(+0.02%) |