Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 59.83 | 60.12 | 59.83 | 59.92 | 7,703 | -0.45(-0.75%) |
Feb 28, 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 324 | +0.25(+0.41%) |
Feb 26, 2024 | 60.12 | 3,664 | -0.73(-1.19%) | |||
Feb 23, 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 1,500,765 | +0.43(+0.71%) |
Feb 22, 2024 | 60.42 | 60.42 | 60.42 | 60.42 | 500,652 | +0.76(+1.28%) |
Feb 20, 2024 | 59.66 | 731,041 | +0.51(+0.87%) | |||
Feb 16, 2024 | 58.51 | 59.14 | 58.51 | 59.14 | 1,386 | +1.27(+2.19%) |
Feb 15, 2024 | 58.30 | 58.30 | 57.79 | 57.88 | 2,088 | +0.50(+0.87%) |
Feb 14, 2024 | 57.63 | 58.20 | 57.38 | 57.38 | 5,467 | +0.34(+0.60%) |
Feb 13, 2024 | 57.04 | 57.04 | 57.04 | 57.04 | 548 | -0.86(-1.49%) |
Feb 12, 2024 | 57.90 | 57.90 | 57.90 | 57.90 | 500,251 | +0.18(+0.31%) |
Feb 09, 2024 | 58.20 | 58.20 | 57.72 | 57.72 | 953 | -1.09(-1.85%) |
Feb 08, 2024 | 59.15 | 59.15 | 58.81 | 58.81 | 913 | -0.44(-0.74%) |
Feb 07, 2024 | 59.05 | 59.25 | 59.05 | 59.25 | 961 | -0.55(-0.93%) |
Feb 05, 2024 | 59.80 | 74 | -1.24(-2.02%) | |||
Feb 02, 2024 | 61.04 | 61.04 | 61.04 | 61.04 | 342 | -5.16(-7.79%) |
Feb 01, 2024 | 66.20 | 66.20 | 66.20 | 66.20 | 259 | -1.45(-2.14%) |
Jan 31, 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 1,087 | +0.48(+0.71%) |
Jan 29, 2024 | 67.17 | 45 | -1.24(-1.81%) | |||
Jan 26, 2024 | 68.41 | 68.41 | 68.41 | 68.41 | 283 | +1.90(+2.86%) |
Jan 25, 2024 | 66.51 | 66.51 | 66.51 | 66.51 | 455 | -0.77(-1.15%) |
Jan 24, 2024 | 67.28 | 67.28 | 67.28 | 67.28 | 200 | +1.29(+1.96%) |
Jan 23, 2024 | 65.89 | 65.99 | 65.89 | 65.99 | 454 | -0.58(-0.88%) |
Jan 19, 2024 | 66.58 | 70 | +0.97(+1.47%) | |||
Jan 18, 2024 | 65.61 | 65.61 | 65.61 | 65.61 | 145 | +0.86(+1.33%) |
Jan 17, 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 169 | -1.37(-2.07%) |
Jan 16, 2024 | 65.40 | 66.12 | 65.40 | 66.12 | 5,281 | -1.11(-1.65%) |
Jan 12, 2024 | 67.23 | 67.23 | 67.23 | 67.23 | 245 | -0.97(-1.43%) |
Jan 10, 2024 | 68.20 | 153 | -0.80(-1.16%) | |||
Jan 08, 2024 | 69.01 | 1 | +0.14(+0.21%) | |||
Jan 05, 2024 | 69.00 | 69.00 | 68.86 | 68.86 | 5,029 | -0.14(-0.20%) |
Jan 04, 2024 | 68.98 | 69.00 | 68.98 | 69.00 | 515 | +1.38(+2.05%) |
Jan 03, 2024 | 67.62 | 67.62 | 67.62 | 67.62 | 163 | -2.35(-3.36%) |
Jan 02, 2024 | 69.42 | 69.97 | 69.41 | 69.97 | 1,012 | +0.17(+0.25%) |
Dec 29, 2023 | 69.80 | 69.80 | 69.80 | 69.80 | 730 | +0.51(+0.74%) |
Dec 28, 2023 | 69.67 | 69.67 | 69.28 | 69.28 | 1,338 | -1.30(-1.84%) |
Dec 27, 2023 | 70.14 | 70.58 | 70.14 | 70.58 | 6,790 | +0.94(+1.36%) |
Dec 26, 2023 | 69.64 | 69.64 | 69.64 | 69.64 | 4,057 | +0.45(+0.64%) |
Dec 22, 2023 | 70.85 | 70.85 | 69.00 | 69.19 | 3,815 | +0.44(+0.65%) |
Dec 21, 2023 | 68.75 | 68.75 | 68.75 | 68.75 | 185 | +0.59(+0.86%) |
Dec 20, 2023 | 69.00 | 69.00 | 67.49 | 68.16 | 2,347 | +1.12(+1.67%) |
Dec 19, 2023 | 67.04 | 67.04 | 67.04 | 67.04 | 149 | -2.14(-3.09%) |
Dec 14, 2023 | 69.18 | 6,538 | +3.83(+5.86%) | |||
Dec 13, 2023 | 64.86 | 65.40 | 64.86 | 65.35 | 1,581 | -0.23(-0.35%) |
Dec 11, 2023 | 65.58 | 2,756 | +0.14(+0.21%) | |||
Dec 07, 2023 | 65.44 | 128 | +0.55(+0.84%) | |||
Dec 06, 2023 | 65.32 | 65.65 | 64.89 | 64.89 | 710 | +1.14(+1.79%) |
Dec 05, 2023 | 64.00 | 64.00 | 63.75 | 63.75 | 625 | +0.14(+0.22%) |
Dec 04, 2023 | 63.61 | 63.61 | 63.61 | 63.61 | 830 | +1.98(+3.21%) |