Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 63.02 | 63.30 | 62.18 | 62.95 | 1,317,743 | +0.45(+0.72%) |
Feb 28, 2024 | 61.80 | 62.73 | 61.49 | 62.50 | 1,306,402 | +0.50(+0.80%) |
Feb 27, 2024 | 61.60 | 62.21 | 61.13 | 62.00 | 1,580,633 | +0.95(+1.55%) |
Feb 26, 2024 | 60.27 | 61.19 | 59.65 | 61.06 | 1,058,237 | +0.53(+0.87%) |
Feb 23, 2024 | 59.82 | 60.66 | 58.98 | 60.53 | 952,937 | +0.03(+0.05%) |
Feb 22, 2024 | 59.13 | 61.52 | 59.13 | 60.50 | 1,961,191 | +0.34(+0.56%) |
Feb 21, 2024 | 59.01 | 61.45 | 58.74 | 60.16 | 3,127,430 | +1.80(+3.08%) |
Feb 20, 2024 | 58.73 | 59.23 | 57.92 | 58.36 | 2,956,785 | -0.59(-0.99%) |
Feb 16, 2024 | 58.76 | 59.93 | 58.16 | 58.95 | 1,558,884 | +0.35(+0.59%) |
Feb 15, 2024 | 56.09 | 59.32 | 56.09 | 58.60 | 1,617,559 | +2.68(+4.80%) |
Feb 14, 2024 | 56.28 | 57.61 | 55.59 | 55.92 | 1,576,468 | +0.19(+0.34%) |
Feb 13, 2024 | 55.46 | 56.37 | 54.98 | 55.73 | 1,964,238 | -0.51(-0.90%) |
Feb 12, 2024 | 54.57 | 56.68 | 54.57 | 56.23 | 1,408,274 | +1.94(+3.57%) |
Feb 09, 2024 | 55.01 | 55.63 | 54.08 | 54.30 | 1,014,747 | -0.77(-1.39%) |
Feb 08, 2024 | 53.90 | 55.14 | 53.90 | 55.06 | 1,107,191 | +1.09(+2.03%) |
Feb 07, 2024 | 53.54 | 54.09 | 53.13 | 53.97 | 611,978 | +0.58(+1.08%) |
Feb 06, 2024 | 52.76 | 54.07 | 52.66 | 53.39 | 829,551 | +0.85(+1.63%) |
Feb 05, 2024 | 52.40 | 53.17 | 51.59 | 52.54 | 989,951 | -0.35(-0.66%) |
Feb 02, 2024 | 53.38 | 53.57 | 52.52 | 52.89 | 922,410 | -0.83(-1.55%) |
Feb 01, 2024 | 54.96 | 55.35 | 52.75 | 53.72 | 1,372,269 | -0.81(-1.49%) |
Jan 31, 2024 | 56.29 | 56.29 | 54.51 | 54.54 | 941,235 | -1.82(-3.23%) |
Jan 30, 2024 | 54.45 | 56.46 | 54.45 | 56.35 | 1,178,873 | +1.13(+2.05%) |
Jan 29, 2024 | 54.81 | 55.27 | 53.97 | 55.22 | 867,722 | +0.18(+0.32%) |
Jan 26, 2024 | 55.08 | 55.53 | 54.22 | 55.04 | 728,738 | +0.04(+0.07%) |
Jan 25, 2024 | 54.47 | 55.09 | 53.42 | 55.00 | 1,101,412 | +1.21(+2.25%) |
Jan 24, 2024 | 53.83 | 54.33 | 53.32 | 53.79 | 866,102 | +0.66(+1.23%) |
Jan 23, 2024 | 53.32 | 54.15 | 52.71 | 53.13 | 1,120,234 | -0.40(-0.74%) |
Jan 22, 2024 | 53.08 | 54.05 | 52.43 | 53.53 | 1,217,700 | +0.39(+0.73%) |
Jan 19, 2024 | 53.10 | 53.20 | 52.13 | 53.14 | 1,157,343 | -0.05(-0.09%) |
Jan 18, 2024 | 52.71 | 53.32 | 52.10 | 53.19 | 883,840 | +0.49(+0.92%) |
Jan 17, 2024 | 52.42 | 53.00 | 51.97 | 52.71 | 1,044,447 | -0.51(-0.95%) |
Jan 16, 2024 | 54.66 | 54.85 | 53.05 | 53.21 | 1,327,564 | -1.77(-3.22%) |
Jan 12, 2024 | 55.93 | 56.17 | 54.64 | 54.98 | 912,806 | +0.68(+1.24%) |
Jan 11, 2024 | 54.57 | 55.00 | 53.69 | 54.31 | 898,520 | -0.12(-0.22%) |
Jan 10, 2024 | 54.25 | 54.48 | 53.47 | 54.43 | 1,166,437 | +0.21(+0.38%) |
Jan 09, 2024 | 55.34 | 55.55 | 53.56 | 54.22 | 1,122,655 | -1.05(-1.91%) |
Jan 08, 2024 | 53.73 | 55.27 | 52.46 | 55.27 | 1,292,373 | -0.38(-0.68%) |
Jan 05, 2024 | 55.53 | 55.88 | 54.67 | 55.65 | 917,987 | +0.57(+1.03%) |
Jan 04, 2024 | 58.57 | 58.59 | 54.97 | 55.08 | 1,268,482 | -2.49(-4.33%) |
Jan 03, 2024 | 56.84 | 58.22 | 56.39 | 57.58 | 1,111,476 | +0.57(+0.99%) |
Jan 02, 2024 | 57.15 | 58.32 | 56.71 | 57.01 | 928,445 | +0.52(+0.91%) |
Dec 29, 2023 | 57.27 | 57.45 | 56.41 | 56.49 | 1,362,672 | -0.63(-1.10%) |
Dec 28, 2023 | 58.04 | 58.59 | 57.07 | 57.12 | 991,429 | -1.47(-2.51%) |
Dec 27, 2023 | 58.81 | 59.24 | 55.97 | 58.59 | 1,230,474 | -0.29(-0.49%) |
Dec 26, 2023 | 57.95 | 59.43 | 57.56 | 58.88 | 988,689 | +1.64(+2.86%) |
Dec 22, 2023 | 57.81 | 58.35 | 57.12 | 57.24 | 809,189 | -0.03(-0.05%) |
Dec 21, 2023 | 56.76 | 57.34 | 56.38 | 57.27 | 785,887 | +0.70(+1.23%) |
Dec 20, 2023 | 57.90 | 58.56 | 56.39 | 56.57 | 1,336,522 | -1.14(-1.98%) |
Dec 19, 2023 | 56.93 | 58.01 | 56.16 | 57.72 | 1,424,294 | +0.48(+0.83%) |
Dec 18, 2023 | 57.24 | 58.25 | 57.04 | 57.24 | 1,187,645 | +1.40(+2.51%) |
Dec 15, 2023 | 56.25 | 56.74 | 54.93 | 55.84 | 2,430,834 | -0.10(-0.18%) |
Dec 14, 2023 | 55.50 | 57.01 | 55.48 | 55.94 | 1,559,004 | +2.06(+3.82%) |
Dec 13, 2023 | 52.08 | 53.95 | 51.80 | 53.88 | 1,329,756 | +2.13(+4.11%) |
Dec 12, 2023 | 52.15 | 52.24 | 51.39 | 51.75 | 1,247,811 | -1.69(-3.16%) |
Dec 11, 2023 | 53.38 | 54.50 | 53.13 | 53.44 | 1,207,335 | -0.33(-0.61%) |
Dec 08, 2023 | 52.99 | 54.01 | 52.75 | 53.77 | 1,464,671 | +1.32(+2.52%) |
Dec 07, 2023 | 53.83 | 54.18 | 52.38 | 52.45 | 1,356,396 | -0.69(-1.29%) |
Dec 06, 2023 | 54.86 | 55.80 | 53.13 | 53.13 | 1,651,231 | -2.43(-4.38%) |
Dec 05, 2023 | 57.40 | 57.67 | 55.55 | 55.57 | 1,055,322 | -1.69(-2.95%) |
Dec 04, 2023 | 57.04 | 57.62 | 56.45 | 57.26 | 923,625 | -0.49(-0.84%) |