Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 66.83 | 66.83 | 66.00 | 66.21 | 9,710,702 | -0.78(-1.16%) |
Feb 28, 2024 | 66.46 | 67.00 | 66.30 | 66.99 | 4,742,456 | +0.56(+0.84%) |
Feb 27, 2024 | 66.26 | 66.71 | 66.15 | 66.43 | 4,021,166 | -0.24(-0.36%) |
Feb 26, 2024 | 67.07 | 67.32 | 66.64 | 66.67 | 4,368,886 | -0.33(-0.49%) |
Feb 23, 2024 | 66.89 | 67.32 | 66.65 | 67.00 | 4,599,933 | +0.26(+0.39%) |
Feb 22, 2024 | 65.76 | 66.91 | 65.75 | 66.74 | 4,872,337 | +0.99(+1.51%) |
Feb 21, 2024 | 66.15 | 66.35 | 65.33 | 65.75 | 6,759,827 | -0.47(-0.71%) |
Feb 20, 2024 | 65.86 | 66.66 | 65.79 | 66.22 | 7,580,310 | +0.40(+0.61%) |
Feb 16, 2024 | 66.35 | 66.86 | 65.76 | 65.82 | 7,300,470 | -0.27(-0.41%) |
Feb 15, 2024 | 66.12 | 66.23 | 65.48 | 66.09 | 5,718,538 | +0.14(+0.21%) |
Feb 14, 2024 | 65.29 | 66.00 | 65.00 | 65.95 | 5,498,096 | +0.98(+1.51%) |
Feb 13, 2024 | 64.81 | 65.41 | 64.55 | 64.97 | 6,911,522 | -0.02(-0.03%) |
Feb 12, 2024 | 65.39 | 65.39 | 64.56 | 64.99 | 4,659,248 | -0.51(-0.78%) |
Feb 09, 2024 | 65.06 | 65.61 | 64.85 | 65.50 | 7,170,264 | +0.48(+0.74%) |
Feb 08, 2024 | 65.05 | 65.14 | 64.39 | 65.02 | 6,823,652 | -0.21(-0.32%) |
Feb 07, 2024 | 64.85 | 65.43 | 64.78 | 65.23 | 6,807,855 | +0.44(+0.68%) |
Feb 06, 2024 | 64.68 | 64.83 | 64.08 | 64.79 | 5,522,117 | +0.33(+0.51%) |
Feb 05, 2024 | 64.43 | 65.00 | 64.14 | 64.46 | 7,197,518 | +0.09(+0.14%) |
Feb 02, 2024 | 65.00 | 65.00 | 64.11 | 64.37 | 10,866,047 | -0.45(-0.69%) |
Feb 01, 2024 | 64.47 | 64.91 | 63.39 | 64.82 | 10,526,710 | +1.56(+2.47%) |
Jan 31, 2024 | 64.00 | 64.49 | 62.63 | 63.26 | 13,910,103 | +1.84(+3.00%) |
Jan 30, 2024 | 61.32 | 61.47 | 61.09 | 61.42 | 7,254,284 | +0.11(+0.18%) |
Jan 29, 2024 | 60.91 | 61.34 | 60.78 | 61.31 | 5,560,118 | +0.18(+0.29%) |
Jan 26, 2024 | 61.08 | 61.31 | 60.72 | 61.13 | 5,748,426 | +0.30(+0.49%) |
Jan 25, 2024 | 60.27 | 60.86 | 59.97 | 60.83 | 6,908,071 | +0.91(+1.52%) |
Jan 24, 2024 | 60.51 | 60.81 | 59.85 | 59.92 | 11,290,472 | -0.70(-1.15%) |
Jan 23, 2024 | 60.80 | 60.95 | 60.14 | 60.62 | 5,133,123 | -0.12(-0.20%) |
Jan 22, 2024 | 61.30 | 61.40 | 60.55 | 60.74 | 6,387,809 | -0.20(-0.33%) |
Jan 19, 2024 | 61.08 | 61.16 | 60.60 | 60.94 | 6,584,086 | -0.11(-0.18%) |
Jan 18, 2024 | 60.94 | 61.46 | 60.35 | 61.05 | 8,756,230 | +0.09(+0.15%) |
Jan 17, 2024 | 60.04 | 61.01 | 60.01 | 60.96 | 9,440,278 | +0.71(+1.18%) |
Jan 16, 2024 | 59.81 | 60.48 | 59.61 | 60.25 | 5,780,041 | +0.31(+0.52%) |
Jan 12, 2024 | 59.94 | 60.63 | 59.85 | 59.94 | 6,388,878 | +0.33(+0.55%) |
Jan 11, 2024 | 59.61 | 59.95 | 59.39 | 59.61 | 4,995,903 | +0.10(+0.17%) |
Jan 10, 2024 | 59.34 | 59.63 | 59.08 | 59.51 | 4,853,597 | +0.28(+0.47%) |
Jan 09, 2024 | 58.20 | 59.40 | 58.09 | 59.23 | 8,180,710 | +0.81(+1.39%) |
Jan 08, 2024 | 58.40 | 58.57 | 57.77 | 58.42 | 4,699,271 | +0.26(+0.45%) |
Jan 05, 2024 | 57.99 | 58.48 | 57.79 | 58.16 | 6,020,534 | -0.01(-0.02%) |
Jan 04, 2024 | 57.66 | 58.52 | 57.58 | 58.17 | 6,083,176 | +0.57(+0.99%) |
Jan 03, 2024 | 57.90 | 58.14 | 57.33 | 57.60 | 6,593,968 | -0.24(-0.41%) |
Jan 02, 2024 | 57.46 | 57.99 | 57.11 | 57.84 | 6,775,436 | +0.03(+0.05%) |
Dec 29, 2023 | 57.00 | 58.34 | 56.77 | 57.81 | 10,667,451 | +1.53(+2.72%) |
Dec 28, 2023 | 55.98 | 56.47 | 55.85 | 56.28 | 3,377,259 | +0.26(+0.46%) |
Dec 27, 2023 | 55.86 | 56.09 | 55.75 | 56.02 | 3,187,565 | +0.03(+0.05%) |
Dec 26, 2023 | 55.82 | 56.18 | 55.69 | 55.99 | 2,834,240 | +0.09(+0.16%) |
Dec 22, 2023 | 55.85 | 56.03 | 55.60 | 55.90 | 5,404,299 | +0.25(+0.45%) |
Dec 21, 2023 | 55.20 | 55.70 | 54.95 | 55.65 | 5,139,547 | +0.67(+1.22%) |
Dec 20, 2023 | 55.56 | 55.73 | 54.95 | 54.98 | 5,843,962 | -0.84(-1.50%) |
Dec 19, 2023 | 55.40 | 55.87 | 55.20 | 55.82 | 5,898,164 | +0.31(+0.56%) |
Dec 18, 2023 | 55.80 | 56.03 | 55.45 | 55.51 | 6,317,602 | -0.30(-0.54%) |
Dec 15, 2023 | 55.79 | 56.04 | 55.10 | 55.81 | 10,464,246 | -0.37(-0.66%) |
Dec 14, 2023 | 56.89 | 56.90 | 55.78 | 56.18 | 8,267,772 | -0.30(-0.53%) |
Dec 13, 2023 | 56.04 | 56.55 | 55.94 | 56.48 | 6,764,370 | +0.53(+0.95%) |
Dec 12, 2023 | 55.41 | 55.98 | 55.13 | 55.95 | 4,625,505 | +0.69(+1.25%) |
Dec 11, 2023 | 54.86 | 55.33 | 54.86 | 55.26 | 3,653,375 | +0.31(+0.56%) |
Dec 08, 2023 | 54.87 | 55.05 | 54.52 | 54.95 | 4,300,357 | -0.08(-0.15%) |
Dec 07, 2023 | 54.98 | 55.13 | 54.67 | 55.03 | 4,027,707 | +0.21(+0.38%) |
Dec 06, 2023 | 55.03 | 55.22 | 54.31 | 54.82 | 4,837,546 | -0.06(-0.11%) |
Dec 05, 2023 | 54.59 | 55.01 | 53.93 | 54.88 | 5,393,240 | +0.11(+0.20%) |
Dec 04, 2023 | 55.85 | 55.85 | 54.52 | 54.77 | 9,420,866 | -1.37(-2.44%) |