Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 63.22 | 63.50 | 62.38 | 63.15 | 1,313,581 | +0.45(+0.72%) |
Feb 28, 2024 | 62.00 | 62.93 | 61.68 | 62.70 | 1,302,276 | +0.50(+0.80%) |
Feb 27, 2024 | 61.80 | 62.41 | 61.32 | 62.20 | 1,575,641 | +0.95(+1.55%) |
Feb 26, 2024 | 60.46 | 61.38 | 59.84 | 61.25 | 1,054,895 | +0.53(+0.87%) |
Feb 23, 2024 | 60.01 | 60.85 | 59.17 | 60.72 | 949,928 | +0.03(+0.05%) |
Feb 22, 2024 | 59.32 | 61.71 | 59.32 | 60.69 | 1,954,997 | +0.34(+0.56%) |
Feb 21, 2024 | 59.19 | 61.65 | 58.92 | 60.35 | 3,117,552 | +1.80(+3.08%) |
Feb 20, 2024 | 58.91 | 59.42 | 58.11 | 58.55 | 2,947,446 | -0.59(-0.99%) |
Feb 16, 2024 | 58.94 | 60.12 | 58.35 | 59.13 | 1,553,960 | +0.35(+0.59%) |
Feb 15, 2024 | 56.26 | 59.51 | 56.26 | 58.79 | 1,612,450 | +2.69(+4.80%) |
Feb 14, 2024 | 56.46 | 57.79 | 55.77 | 56.09 | 1,571,488 | +0.19(+0.34%) |
Feb 13, 2024 | 55.64 | 56.55 | 55.16 | 55.90 | 1,958,034 | -0.51(-0.90%) |
Feb 12, 2024 | 54.74 | 56.86 | 54.74 | 56.41 | 1,403,825 | +1.94(+3.57%) |
Feb 09, 2024 | 55.19 | 55.81 | 54.25 | 54.47 | 1,011,542 | -0.77(-1.39%) |
Feb 08, 2024 | 54.07 | 55.32 | 54.07 | 55.24 | 1,103,694 | +1.10(+2.02%) |
Feb 07, 2024 | 53.71 | 54.26 | 53.30 | 54.14 | 610,045 | +0.58(+1.08%) |
Feb 06, 2024 | 52.92 | 54.24 | 52.82 | 53.56 | 826,931 | +0.86(+1.63%) |
Feb 05, 2024 | 52.57 | 53.34 | 51.75 | 52.71 | 986,824 | -0.35(-0.66%) |
Feb 02, 2024 | 53.55 | 53.74 | 52.69 | 53.05 | 919,497 | -0.84(-1.55%) |
Feb 01, 2024 | 55.14 | 55.52 | 52.91 | 53.89 | 1,367,935 | -0.82(-1.49%) |
Jan 31, 2024 | 56.47 | 56.47 | 54.68 | 54.71 | 938,262 | -1.82(-3.23%) |
Jan 30, 2024 | 54.62 | 56.64 | 54.62 | 56.53 | 1,175,149 | +1.14(+2.05%) |
Jan 29, 2024 | 54.99 | 55.45 | 54.15 | 55.40 | 864,982 | +0.18(+0.32%) |
Jan 26, 2024 | 55.26 | 55.71 | 54.39 | 55.22 | 726,436 | +0.04(+0.07%) |
Jan 25, 2024 | 54.64 | 55.27 | 53.59 | 55.18 | 1,097,933 | +1.22(+2.25%) |
Jan 24, 2024 | 54.00 | 54.50 | 53.49 | 53.96 | 863,366 | +0.66(+1.23%) |
Jan 23, 2024 | 53.49 | 54.32 | 52.87 | 53.30 | 1,116,696 | -0.40(-0.74%) |
Jan 22, 2024 | 53.24 | 54.22 | 52.60 | 53.70 | 1,213,854 | +0.39(+0.73%) |
Jan 19, 2024 | 53.26 | 53.37 | 52.30 | 53.31 | 1,153,687 | -0.05(-0.09%) |
Jan 18, 2024 | 52.87 | 53.49 | 52.27 | 53.36 | 881,049 | +0.49(+0.92%) |
Jan 17, 2024 | 52.59 | 53.17 | 52.14 | 52.87 | 1,041,148 | -0.51(-0.95%) |
Jan 16, 2024 | 54.83 | 55.03 | 53.21 | 53.38 | 1,323,371 | -1.77(-3.22%) |
Jan 12, 2024 | 56.10 | 56.34 | 54.81 | 55.16 | 909,923 | +0.68(+1.24%) |
Jan 11, 2024 | 54.74 | 55.17 | 53.86 | 54.48 | 895,682 | -0.12(-0.22%) |
Jan 10, 2024 | 54.42 | 54.65 | 53.64 | 54.60 | 1,162,753 | +0.21(+0.38%) |
Jan 09, 2024 | 55.52 | 55.73 | 53.73 | 54.39 | 1,119,109 | -1.06(-1.91%) |
Jan 08, 2024 | 53.90 | 55.45 | 52.63 | 55.45 | 1,288,291 | -0.38(-0.68%) |
Jan 05, 2024 | 55.71 | 56.05 | 54.84 | 55.83 | 915,087 | +0.57(+1.03%) |
Jan 04, 2024 | 58.76 | 58.78 | 55.14 | 55.26 | 1,264,475 | -2.50(-4.33%) |
Jan 03, 2024 | 57.02 | 58.41 | 56.57 | 57.76 | 1,107,965 | +0.57(+0.99%) |
Jan 02, 2024 | 57.33 | 58.51 | 56.89 | 57.19 | 925,513 | +0.52(+0.91%) |
Dec 29, 2023 | 57.45 | 57.63 | 56.59 | 56.67 | 1,358,368 | -0.63(-1.10%) |
Dec 28, 2023 | 58.23 | 58.78 | 57.25 | 57.30 | 988,298 | -1.48(-2.51%) |
Dec 27, 2023 | 58.99 | 59.42 | 56.14 | 58.78 | 1,226,587 | -0.29(-0.49%) |
Dec 26, 2023 | 58.14 | 59.62 | 57.74 | 59.06 | 985,566 | +1.64(+2.86%) |
Dec 22, 2023 | 58.00 | 58.54 | 57.30 | 57.42 | 806,633 | -0.03(-0.05%) |
Dec 21, 2023 | 56.94 | 57.52 | 56.56 | 57.45 | 783,405 | +0.70(+1.23%) |
Dec 20, 2023 | 58.09 | 58.75 | 56.57 | 56.75 | 1,332,300 | -1.15(-1.98%) |
Dec 19, 2023 | 57.11 | 58.20 | 56.33 | 57.90 | 1,419,795 | +0.48(+0.83%) |
Dec 18, 2023 | 57.42 | 58.44 | 57.22 | 57.42 | 1,183,894 | +1.41(+2.51%) |
Dec 15, 2023 | 56.43 | 56.92 | 55.11 | 56.01 | 2,423,156 | -0.10(-0.18%) |
Dec 14, 2023 | 55.68 | 57.19 | 55.66 | 56.11 | 1,554,080 | +2.06(+3.82%) |
Dec 13, 2023 | 52.25 | 54.12 | 51.97 | 54.05 | 1,325,556 | +2.13(+4.11%) |
Dec 12, 2023 | 52.32 | 52.41 | 51.55 | 51.92 | 1,243,870 | -1.69(-3.16%) |
Dec 11, 2023 | 53.55 | 54.67 | 53.30 | 53.61 | 1,203,522 | -0.33(-0.61%) |
Dec 08, 2023 | 53.15 | 54.18 | 52.91 | 53.94 | 1,460,045 | +1.33(+2.52%) |
Dec 07, 2023 | 54.00 | 54.35 | 52.55 | 52.62 | 1,352,112 | -0.69(-1.29%) |
Dec 06, 2023 | 55.04 | 55.97 | 53.29 | 53.30 | 1,646,015 | -2.44(-4.38%) |
Dec 05, 2023 | 57.58 | 57.85 | 55.73 | 55.75 | 1,051,988 | -1.69(-2.95%) |
Dec 04, 2023 | 57.22 | 57.80 | 56.63 | 57.44 | 920,708 | -0.49(-0.84%) |