Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 64.07 | 64.10 | 63.68 | 63.79 | 2,508,054 | -0.21(-0.33%) |
Feb 28, 2024 | 63.87 | 64.05 | 63.79 | 64.00 | 2,790,750 | +0.15(+0.23%) |
Feb 27, 2024 | 63.77 | 63.86 | 63.61 | 63.85 | 1,683,536 | +0.10(+0.16%) |
Feb 26, 2024 | 64.18 | 64.21 | 63.75 | 63.75 | 1,433,197 | -0.48(-0.74%) |
Feb 23, 2024 | 64.05 | 64.40 | 63.99 | 64.22 | 1,830,613 | +0.28(+0.44%) |
Feb 22, 2024 | 63.55 | 64.06 | 63.37 | 63.95 | 2,294,125 | +0.37(+0.58%) |
Feb 21, 2024 | 63.33 | 63.58 | 63.17 | 63.58 | 1,873,031 | +0.41(+0.65%) |
Feb 20, 2024 | 62.97 | 63.52 | 62.97 | 63.17 | 1,987,975 | +0.16(+0.26%) |
Feb 16, 2024 | 62.95 | 63.29 | 62.75 | 63.01 | 1,670,037 | -0.10(-0.16%) |
Feb 15, 2024 | 62.61 | 63.13 | 62.61 | 63.11 | 2,467,481 | +0.64(+1.02%) |
Feb 14, 2024 | 62.46 | 62.53 | 62.14 | 62.47 | 2,853,165 | +0.10(+0.16%) |
Feb 13, 2024 | 62.73 | 62.96 | 62.03 | 62.37 | 3,987,031 | -0.54(-0.85%) |
Feb 12, 2024 | 62.59 | 62.92 | 62.40 | 62.91 | 2,246,388 | +0.29(+0.46%) |
Feb 09, 2024 | 62.63 | 62.66 | 62.41 | 62.62 | 1,483,954 | -0.02(-0.03%) |
Feb 08, 2024 | 62.75 | 62.77 | 62.44 | 62.64 | 1,897,325 | -0.17(-0.27%) |
Feb 07, 2024 | 62.97 | 63.02 | 62.76 | 62.81 | 1,339,966 | +0.07(+0.11%) |
Feb 06, 2024 | 62.60 | 62.85 | 62.47 | 62.74 | 1,500,566 | +0.22(+0.35%) |
Feb 05, 2024 | 62.85 | 62.85 | 62.49 | 62.52 | 3,424,883 | -0.60(-0.95%) |
Feb 02, 2024 | 63.40 | 63.45 | 62.83 | 63.12 | 2,907,122 | -0.43(-0.67%) |
Feb 01, 2024 | 62.61 | 63.54 | 62.37 | 63.54 | 8,114,811 | +0.77(+1.22%) |
Jan 31, 2024 | 63.35 | 63.48 | 62.66 | 62.78 | 2,775,932 | -0.43(-0.68%) |
Jan 30, 2024 | 62.82 | 63.27 | 62.72 | 63.21 | 1,141,610 | +0.34(+0.54%) |
Jan 29, 2024 | 62.66 | 62.93 | 62.53 | 62.87 | 2,583,310 | +0.21(+0.33%) |
Jan 26, 2024 | 62.69 | 62.83 | 62.57 | 62.66 | 1,641,913 | -0.01(-0.02%) |
Jan 25, 2024 | 62.36 | 62.67 | 62.21 | 62.67 | 3,141,283 | +0.58(+0.93%) |
Jan 24, 2024 | 62.80 | 62.80 | 62.07 | 62.09 | 1,881,813 | -0.60(-0.95%) |
Jan 23, 2024 | 62.46 | 62.69 | 62.40 | 62.69 | 1,731,755 | +0.24(+0.38%) |
Jan 22, 2024 | 62.54 | 62.73 | 62.33 | 62.45 | 1,840,730 | -0.11(-0.18%) |
Jan 19, 2024 | 62.46 | 62.71 | 62.12 | 62.56 | 1,365,090 | +0.19(+0.30%) |
Jan 18, 2024 | 62.15 | 62.41 | 61.93 | 62.37 | 1,629,054 | +0.12(+0.19%) |
Jan 17, 2024 | 62.19 | 62.69 | 62.11 | 62.25 | 1,854,108 | -0.16(-0.25%) |
Jan 16, 2024 | 62.54 | 62.65 | 62.28 | 62.41 | 1,910,696 | -0.27(-0.43%) |
Jan 12, 2024 | 62.64 | 62.79 | 62.45 | 62.68 | 1,595,883 | +0.28(+0.45%) |
Jan 11, 2024 | 62.66 | 62.73 | 62.06 | 62.40 | 2,104,672 | -0.34(-0.54%) |
Jan 10, 2024 | 62.64 | 62.81 | 62.50 | 62.74 | 1,222,690 | +0.03(+0.05%) |
Jan 09, 2024 | 62.53 | 62.73 | 62.36 | 62.71 | 1,184,468 | -0.11(-0.17%) |
Jan 08, 2024 | 62.45 | 62.82 | 62.24 | 62.82 | 2,565,885 | +0.38(+0.60%) |
Jan 05, 2024 | 62.48 | 62.71 | 62.12 | 62.44 | 1,204,905 | -0.10(-0.16%) |
Jan 04, 2024 | 62.63 | 62.93 | 62.51 | 62.54 | 1,065,712 | -0.04(-0.06%) |
Jan 03, 2024 | 62.85 | 62.90 | 62.51 | 62.58 | 2,346,912 | -0.16(-0.25%) |
Jan 02, 2024 | 61.96 | 62.80 | 61.96 | 62.74 | 2,710,938 | +0.55(+0.88%) |
Dec 29, 2023 | 61.98 | 62.22 | 61.90 | 62.19 | 1,577,184 | +0.11(+0.18%) |
Dec 28, 2023 | 61.83 | 62.14 | 61.83 | 62.08 | 1,721,086 | +0.22(+0.35%) |
Dec 27, 2023 | 61.72 | 61.88 | 61.62 | 61.87 | 1,220,551 | +0.09(+0.14%) |
Dec 26, 2023 | 61.54 | 61.91 | 61.46 | 61.78 | 1,155,484 | +0.23(+0.37%) |
Dec 22, 2023 | 61.41 | 61.78 | 61.40 | 61.55 | 1,332,538 | +0.29(+0.47%) |
Dec 21, 2023 | 61.02 | 61.31 | 60.82 | 61.26 | 1,375,010 | +0.46(+0.75%) |
Dec 20, 2023 | 61.52 | 61.58 | 60.79 | 60.80 | 2,364,660 | -0.90(-1.46%) |
Dec 19, 2023 | 61.57 | 61.74 | 61.49 | 61.71 | 1,173,217 | +0.18(+0.29%) |
Dec 18, 2023 | 61.46 | 61.68 | 61.34 | 61.53 | 1,891,756 | +0.32(+0.52%) |
Dec 15, 2023 | 61.52 | 61.52 | 61.01 | 61.21 | 2,772,711 | -0.62(-1.01%) |
Dec 14, 2023 | 62.88 | 62.88 | 61.78 | 61.83 | 2,623,222 | -0.95(-1.51%) |
Dec 13, 2023 | 61.74 | 62.78 | 61.63 | 62.78 | 4,111,770 | +1.07(+1.73%) |
Dec 12, 2023 | 61.59 | 61.76 | 61.36 | 61.72 | 1,387,421 | +0.24(+0.39%) |
Dec 11, 2023 | 61.05 | 61.49 | 61.05 | 61.48 | 1,970,991 | +0.57(+0.94%) |
Dec 08, 2023 | 61.02 | 61.05 | 60.73 | 60.90 | 1,066,053 | -0.14(-0.23%) |
Dec 07, 2023 | 61.11 | 61.20 | 60.90 | 61.04 | 1,036,277 | -0.02(-0.03%) |
Dec 06, 2023 | 61.01 | 61.11 | 60.86 | 61.06 | 1,316,666 | +0.17(+0.28%) |
Dec 05, 2023 | 61.23 | 61.26 | 60.86 | 60.89 | 1,818,936 | -0.37(-0.60%) |
Dec 04, 2023 | 60.95 | 61.45 | 60.95 | 61.26 | 1,531,516 | +0.03(+0.05%) |