Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 55.43 | 55.72 | 54.70 | 54.71 | 1,748,823 | -0.36(-0.65%) |
Feb 28, 2024 | 55.24 | 55.71 | 54.96 | 55.07 | 930,618 | -0.45(-0.81%) |
Feb 27, 2024 | 56.28 | 56.46 | 55.46 | 55.52 | 1,295,729 | -0.39(-0.69%) |
Feb 26, 2024 | 56.86 | 56.99 | 55.90 | 55.91 | 768,822 | -1.10(-1.93%) |
Feb 23, 2024 | 56.55 | 57.44 | 56.41 | 57.01 | 715,749 | +0.47(+0.82%) |
Feb 22, 2024 | 56.64 | 56.77 | 55.97 | 56.54 | 766,454 | -0.07(-0.12%) |
Feb 21, 2024 | 56.11 | 56.67 | 55.75 | 56.61 | 1,137,372 | +0.83(+1.49%) |
Feb 20, 2024 | 56.55 | 56.81 | 55.61 | 55.78 | 1,212,577 | -0.75(-1.33%) |
Feb 16, 2024 | 56.50 | 57.13 | 56.24 | 56.53 | 956,627 | -0.31(-0.54%) |
Feb 15, 2024 | 56.21 | 57.24 | 55.90 | 56.84 | 1,048,331 | +1.13(+2.03%) |
Feb 14, 2024 | 56.19 | 57.00 | 55.05 | 55.71 | 2,145,779 | -1.10(-1.94%) |
Feb 13, 2024 | 56.75 | 57.25 | 55.99 | 56.81 | 1,422,888 | -0.83(-1.44%) |
Feb 12, 2024 | 57.17 | 57.90 | 57.11 | 57.64 | 1,611,678 | +0.61(+1.08%) |
Feb 09, 2024 | 57.51 | 57.73 | 56.78 | 57.03 | 1,040,728 | -0.44(-0.76%) |
Feb 08, 2024 | 57.48 | 58.00 | 57.38 | 57.46 | 716,234 | -0.16(-0.28%) |
Feb 07, 2024 | 57.72 | 58.01 | 57.34 | 57.62 | 696,544 | -0.12(-0.21%) |
Feb 06, 2024 | 57.17 | 57.89 | 57.09 | 57.74 | 675,613 | +0.51(+0.88%) |
Feb 05, 2024 | 58.24 | 58.24 | 57.10 | 57.24 | 795,468 | -1.63(-2.76%) |
Feb 02, 2024 | 60.19 | 60.23 | 58.47 | 58.86 | 958,138 | -1.81(-2.99%) |
Feb 01, 2024 | 59.09 | 60.73 | 58.78 | 60.68 | 922,125 | +1.59(+2.68%) |
Jan 31, 2024 | 59.57 | 60.08 | 58.90 | 59.09 | 823,043 | -0.29(-0.48%) |
Jan 30, 2024 | 59.68 | 59.83 | 58.90 | 59.38 | 559,803 | -0.35(-0.59%) |
Jan 29, 2024 | 58.73 | 59.81 | 58.60 | 59.73 | 1,270,274 | +1.02(+1.73%) |
Jan 26, 2024 | 59.04 | 59.20 | 58.44 | 58.71 | 428,583 | -0.20(-0.34%) |
Jan 25, 2024 | 58.85 | 59.15 | 58.45 | 58.91 | 1,059,116 | +0.56(+0.96%) |
Jan 24, 2024 | 60.38 | 60.38 | 58.27 | 58.35 | 1,379,285 | -1.41(-2.36%) |
Jan 23, 2024 | 60.64 | 60.86 | 59.39 | 59.76 | 821,210 | -0.62(-1.03%) |
Jan 22, 2024 | 61.21 | 61.57 | 59.99 | 60.38 | 2,084,775 | +0.07(+0.11%) |
Jan 19, 2024 | 60.15 | 60.75 | 59.66 | 60.31 | 808,060 | +0.28(+0.46%) |
Jan 18, 2024 | 60.42 | 60.49 | 59.74 | 60.03 | 956,241 | -0.55(-0.91%) |
Jan 17, 2024 | 60.81 | 61.51 | 60.10 | 60.59 | 824,876 | -1.01(-1.63%) |
Jan 16, 2024 | 61.79 | 62.20 | 61.35 | 61.59 | 605,545 | -0.46(-0.75%) |
Jan 12, 2024 | 62.36 | 62.60 | 61.74 | 62.06 | 446,303 | +0.24(+0.38%) |
Jan 11, 2024 | 61.77 | 61.94 | 61.01 | 61.82 | 1,109,881 | +0.15(+0.24%) |
Jan 10, 2024 | 62.87 | 62.93 | 61.60 | 61.67 | 953,591 | -1.07(-1.70%) |
Jan 09, 2024 | 62.46 | 62.84 | 62.20 | 62.74 | 1,527,984 | -0.16(-0.25%) |
Jan 08, 2024 | 62.48 | 63.11 | 62.29 | 62.90 | 1,029,616 | +0.56(+0.90%) |
Jan 05, 2024 | 61.84 | 62.54 | 61.52 | 62.33 | 1,116,634 | +0.18(+0.29%) |
Jan 04, 2024 | 61.67 | 62.58 | 61.42 | 62.16 | 1,336,981 | +0.43(+0.70%) |
Jan 03, 2024 | 62.32 | 62.40 | 61.45 | 61.72 | 1,680,971 | -0.98(-1.56%) |
Jan 02, 2024 | 61.97 | 62.93 | 61.83 | 62.70 | 1,000,569 | +0.55(+0.89%) |
Dec 29, 2023 | 62.54 | 62.67 | 62.09 | 62.15 | 759,289 | -0.51(-0.82%) |
Dec 28, 2023 | 61.90 | 62.67 | 61.90 | 62.66 | 620,133 | +0.72(+1.16%) |
Dec 27, 2023 | 61.90 | 62.10 | 61.72 | 61.94 | 971,385 | -0.05(-0.08%) |
Dec 26, 2023 | 61.71 | 62.19 | 61.54 | 61.99 | 595,615 | +0.51(+0.83%) |
Dec 22, 2023 | 61.55 | 61.99 | 61.29 | 61.48 | 669,992 | +0.10(+0.16%) |
Dec 21, 2023 | 61.32 | 61.52 | 60.62 | 61.38 | 716,034 | +0.50(+0.82%) |
Dec 20, 2023 | 60.91 | 61.79 | 60.88 | 60.88 | 1,065,434 | -0.15(-0.24%) |
Dec 19, 2023 | 60.33 | 61.25 | 60.33 | 61.03 | 1,227,325 | +0.95(+1.59%) |
Dec 18, 2023 | 60.67 | 60.88 | 59.87 | 60.07 | 1,039,627 | -0.14(-0.23%) |
Dec 15, 2023 | 60.71 | 61.37 | 59.99 | 60.21 | 3,281,333 | -0.83(-1.35%) |
Dec 14, 2023 | 61.94 | 62.19 | 60.96 | 61.04 | 990,656 | +0.18(+0.29%) |
Dec 13, 2023 | 58.31 | 61.05 | 58.20 | 60.86 | 1,176,669 | +2.49(+4.26%) |
Dec 12, 2023 | 58.32 | 58.71 | 57.93 | 58.37 | 738,804 | +0.06(+0.10%) |
Dec 11, 2023 | 57.56 | 58.57 | 57.31 | 58.31 | 983,618 | +0.40(+0.70%) |
Dec 08, 2023 | 59.36 | 59.56 | 57.83 | 57.91 | 1,246,839 | -1.70(-2.85%) |
Dec 07, 2023 | 59.72 | 59.97 | 59.43 | 59.61 | 442,213 | -0.26(-0.43%) |
Dec 06, 2023 | 60.21 | 60.81 | 59.70 | 59.87 | 830,744 | -0.10(-0.16%) |
Dec 05, 2023 | 60.31 | 60.58 | 59.77 | 59.97 | 1,075,340 | -0.51(-0.85%) |
Dec 04, 2023 | 59.01 | 60.59 | 59.01 | 60.48 | 1,292,116 | +1.37(+2.31%) |