Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 61.81 | 62.11 | 61.30 | 61.59 | 15,461,740 | +0.02(+0.03%) |
Feb 28, 2024 | 61.31 | 61.66 | 61.17 | 61.57 | 11,586,210 | +0.19(+0.31%) |
Feb 27, 2024 | 60.60 | 61.40 | 60.35 | 61.38 | 13,855,327 | +1.14(+1.89%) |
Feb 26, 2024 | 61.16 | 61.19 | 60.13 | 60.24 | 12,897,006 | -1.21(-1.97%) |
Feb 23, 2024 | 61.15 | 61.74 | 60.99 | 61.45 | 12,387,831 | +0.44(+0.72%) |
Feb 22, 2024 | 61.01 | 61.27 | 60.55 | 61.02 | 16,051,773 | -0.48(-0.77%) |
Feb 21, 2024 | 61.09 | 61.57 | 60.79 | 61.49 | 15,915,178 | +0.80(+1.32%) |
Feb 20, 2024 | 60.62 | 61.38 | 60.56 | 60.69 | 11,475,956 | -0.04(-0.07%) |
Feb 16, 2024 | 60.50 | 61.01 | 60.13 | 60.73 | 15,080,629 | -0.07(-0.11%) |
Feb 15, 2024 | 59.98 | 60.84 | 59.98 | 60.80 | 17,482,980 | +1.00(+1.68%) |
Feb 14, 2024 | 59.69 | 59.94 | 59.35 | 59.80 | 17,579,804 | +0.33(+0.55%) |
Feb 13, 2024 | 60.13 | 60.44 | 58.66 | 59.47 | 22,945,552 | -1.00(-1.66%) |
Feb 12, 2024 | 59.78 | 60.52 | 59.63 | 60.47 | 12,713,871 | +0.69(+1.16%) |
Feb 09, 2024 | 59.38 | 59.84 | 59.26 | 59.78 | 14,966,104 | +0.23(+0.38%) |
Feb 08, 2024 | 59.71 | 59.84 | 59.03 | 59.55 | 21,046,172 | -0.43(-0.71%) |
Feb 07, 2024 | 60.17 | 60.30 | 59.66 | 59.97 | 11,972,301 | +0.04(+0.07%) |
Feb 06, 2024 | 59.69 | 60.13 | 59.50 | 59.94 | 13,891,972 | +0.22(+0.37%) |
Feb 05, 2024 | 60.39 | 60.43 | 59.69 | 59.72 | 20,111,398 | -1.27(-2.08%) |
Feb 02, 2024 | 61.40 | 61.58 | 60.56 | 60.99 | 26,133,728 | -1.12(-1.80%) |
Feb 01, 2024 | 60.69 | 62.11 | 60.41 | 62.11 | 25,966,156 | +1.16(+1.90%) |
Jan 31, 2024 | 61.58 | 61.85 | 60.59 | 60.95 | 30,067,322 | -0.13(-0.21%) |
Jan 30, 2024 | 60.95 | 61.44 | 60.55 | 61.08 | 18,201,190 | -0.02(-0.03%) |
Jan 29, 2024 | 60.75 | 61.33 | 60.39 | 61.10 | 13,134,317 | +0.39(+0.64%) |
Jan 26, 2024 | 60.69 | 60.93 | 60.51 | 60.71 | 18,478,084 | +0.18(+0.30%) |
Jan 25, 2024 | 60.25 | 60.54 | 59.69 | 60.53 | 25,469,880 | +1.07(+1.80%) |
Jan 24, 2024 | 60.70 | 60.80 | 59.37 | 59.46 | 25,648,634 | -0.82(-1.37%) |
Jan 23, 2024 | 60.19 | 60.47 | 59.92 | 60.28 | 20,804,488 | +0.11(+0.18%) |
Jan 22, 2024 | 60.46 | 60.91 | 59.91 | 60.17 | 21,010,120 | -0.31(-0.51%) |
Jan 19, 2024 | 60.62 | 60.72 | 60.09 | 60.48 | 14,245,392 | -0.08(-0.13%) |
Jan 18, 2024 | 60.91 | 60.97 | 60.21 | 60.56 | 19,893,970 | -0.65(-1.07%) |
Jan 17, 2024 | 61.76 | 62.33 | 60.75 | 61.21 | 19,763,266 | -0.90(-1.45%) |
Jan 16, 2024 | 62.49 | 62.66 | 61.97 | 62.12 | 15,346,629 | -0.68(-1.09%) |
Jan 12, 2024 | 62.86 | 63.06 | 62.55 | 62.80 | 9,849,521 | +0.36(+0.57%) |
Jan 11, 2024 | 63.72 | 63.73 | 62.24 | 62.44 | 22,355,976 | -1.49(-2.33%) |
Jan 10, 2024 | 63.94 | 64.23 | 63.70 | 63.93 | 11,017,106 | -0.01(-0.02%) |
Jan 09, 2024 | 64.13 | 64.23 | 63.80 | 63.94 | 14,521,627 | -0.53(-0.82%) |
Jan 08, 2024 | 63.86 | 64.49 | 63.66 | 64.47 | 11,813,265 | +0.47(+0.73%) |
Jan 05, 2024 | 63.67 | 64.30 | 63.39 | 64.00 | 13,707,414 | +0.24(+0.37%) |
Jan 04, 2024 | 64.03 | 64.37 | 63.68 | 63.76 | 13,420,203 | -0.20(-0.31%) |
Jan 03, 2024 | 63.70 | 64.08 | 63.27 | 63.96 | 16,568,600 | +0.24(+0.37%) |
Jan 02, 2024 | 62.54 | 63.87 | 62.41 | 63.72 | 15,505,489 | +0.91(+1.45%) |
Dec 29, 2023 | 62.75 | 62.94 | 62.39 | 62.81 | 11,331,868 | -0.08(-0.13%) |
Dec 28, 2023 | 62.25 | 62.98 | 62.25 | 62.89 | 8,763,699 | +0.45(+0.71%) |
Dec 27, 2023 | 62.37 | 62.56 | 62.13 | 62.44 | 9,570,581 | -0.04(-0.06%) |
Dec 26, 2023 | 62.01 | 62.72 | 61.99 | 62.48 | 9,616,541 | +0.38(+0.61%) |
Dec 22, 2023 | 62.13 | 62.72 | 61.99 | 62.11 | 13,408,605 | +0.21(+0.34%) |
Dec 21, 2023 | 62.00 | 62.33 | 61.46 | 61.90 | 16,009,754 | +0.11(+0.18%) |
Dec 20, 2023 | 62.99 | 63.17 | 61.78 | 61.79 | 18,422,476 | -1.28(-2.03%) |
Dec 19, 2023 | 62.93 | 63.15 | 62.66 | 63.07 | 12,756,737 | +0.36(+0.57%) |
Dec 18, 2023 | 63.03 | 63.38 | 62.58 | 62.71 | 16,387,233 | -0.14(-0.23%) |
Dec 15, 2023 | 63.33 | 63.65 | 62.39 | 62.85 | 27,036,140 | -1.11(-1.74%) |
Dec 14, 2023 | 65.20 | 65.54 | 63.84 | 63.96 | 33,059,546 | -0.84(-1.30%) |
Dec 13, 2023 | 62.52 | 64.81 | 62.18 | 64.81 | 22,096,464 | +2.36(+3.78%) |
Dec 12, 2023 | 62.80 | 62.82 | 61.97 | 62.45 | 11,076,562 | -0.26(-0.41%) |
Dec 11, 2023 | 61.98 | 62.79 | 61.98 | 62.71 | 11,423,657 | +0.40(+0.65%) |
Dec 08, 2023 | 62.32 | 62.59 | 61.84 | 62.30 | 12,214,553 | -0.12(-0.19%) |
Dec 07, 2023 | 62.65 | 62.87 | 62.14 | 62.42 | 11,132,066 | -0.14(-0.22%) |
Dec 06, 2023 | 62.01 | 62.58 | 61.92 | 62.56 | 13,646,544 | +0.83(+1.34%) |
Dec 05, 2023 | 62.23 | 62.24 | 61.49 | 61.73 | 11,489,145 | -0.44(-0.71%) |
Dec 04, 2023 | 62.13 | 62.70 | 61.86 | 62.18 | 15,526,125 | -0.25(-0.39%) |