Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 65.50 | 65.80 | 64.10 | 64.75 | 1,035,672 | -0.21(-0.32%) |
Feb 28, 2024 | 67.81 | 68.64 | 64.67 | 64.96 | 1,291,604 | -3.68(-5.36%) |
Feb 27, 2024 | 72.46 | 72.66 | 67.81 | 68.64 | 1,285,908 | -2.17(-3.07%) |
Feb 26, 2024 | 69.66 | 71.67 | 69.16 | 70.81 | 1,147,050 | +1.84(+2.67%) |
Feb 23, 2024 | 69.03 | 69.88 | 68.20 | 68.97 | 550,425 | -0.46(-0.66%) |
Feb 22, 2024 | 70.66 | 71.09 | 69.43 | 69.43 | 580,838 | -1.22(-1.73%) |
Feb 21, 2024 | 70.53 | 70.66 | 69.42 | 70.66 | 416,919 | +0.54(+0.77%) |
Feb 20, 2024 | 70.19 | 71.62 | 69.54 | 70.12 | 518,846 | +0.11(+0.15%) |
Feb 16, 2024 | 71.11 | 71.69 | 69.94 | 70.01 | 553,120 | -1.69(-2.36%) |
Feb 15, 2024 | 71.93 | 72.99 | 71.55 | 71.71 | 425,989 | +0.23(+0.33%) |
Feb 14, 2024 | 74.15 | 74.57 | 71.19 | 71.47 | 571,391 | -1.86(-2.54%) |
Feb 13, 2024 | 73.39 | 75.84 | 72.70 | 73.33 | 687,360 | -1.72(-2.30%) |
Feb 12, 2024 | 76.71 | 78.04 | 74.97 | 75.05 | 680,330 | -2.12(-2.74%) |
Feb 09, 2024 | 78.79 | 78.96 | 76.43 | 77.17 | 476,747 | -1.74(-2.21%) |
Feb 08, 2024 | 77.08 | 79.09 | 76.67 | 78.91 | 519,555 | +2.41(+3.15%) |
Feb 07, 2024 | 76.27 | 77.14 | 75.03 | 76.50 | 478,412 | +0.77(+1.02%) |
Feb 06, 2024 | 76.79 | 77.18 | 75.60 | 75.73 | 445,854 | -1.26(-1.64%) |
Feb 05, 2024 | 79.30 | 79.30 | 75.68 | 76.99 | 578,700 | -3.58(-4.45%) |
Feb 02, 2024 | 79.10 | 81.25 | 77.40 | 80.58 | 472,386 | +0.96(+1.21%) |
Feb 01, 2024 | 76.73 | 79.88 | 76.72 | 79.62 | 598,926 | +3.88(+5.12%) |
Jan 31, 2024 | 76.93 | 78.12 | 75.51 | 75.74 | 410,430 | -1.08(-1.40%) |
Jan 30, 2024 | 76.57 | 76.94 | 75.00 | 76.82 | 413,127 | -0.36(-0.47%) |
Jan 29, 2024 | 74.77 | 77.80 | 74.02 | 77.18 | 664,777 | +2.12(+2.83%) |
Jan 26, 2024 | 74.04 | 75.25 | 73.43 | 75.05 | 523,044 | +2.15(+2.96%) |
Jan 25, 2024 | 73.56 | 73.83 | 71.29 | 72.90 | 565,091 | +0.15(+0.20%) |
Jan 24, 2024 | 74.60 | 74.60 | 72.11 | 72.75 | 669,678 | -1.19(-1.62%) |
Jan 23, 2024 | 74.66 | 76.25 | 73.81 | 73.95 | 721,972 | -0.39(-0.53%) |
Jan 22, 2024 | 72.22 | 74.78 | 71.77 | 74.34 | 621,326 | +2.36(+3.28%) |
Jan 19, 2024 | 71.92 | 72.81 | 70.58 | 71.98 | 612,441 | +0.55(+0.77%) |
Jan 18, 2024 | 70.31 | 71.48 | 69.46 | 71.43 | 552,460 | +1.44(+2.06%) |
Jan 17, 2024 | 68.88 | 70.26 | 68.44 | 69.99 | 709,944 | +0.11(+0.15%) |
Jan 16, 2024 | 69.21 | 70.03 | 67.82 | 69.89 | 536,254 | +0.58(+0.83%) |
Jan 12, 2024 | 70.82 | 70.97 | 68.56 | 69.31 | 573,323 | -1.03(-1.46%) |
Jan 11, 2024 | 73.34 | 73.34 | 70.14 | 70.34 | 561,713 | -2.83(-3.86%) |
Jan 10, 2024 | 72.47 | 73.37 | 72.14 | 73.17 | 356,407 | +0.70(+0.97%) |
Jan 09, 2024 | 72.84 | 73.35 | 72.29 | 72.46 | 335,001 | -1.54(-2.08%) |
Jan 08, 2024 | 71.68 | 74.21 | 71.07 | 74.00 | 407,185 | +2.65(+3.72%) |
Jan 05, 2024 | 71.28 | 73.01 | 71.23 | 71.35 | 544,359 | -0.46(-0.64%) |
Jan 04, 2024 | 71.74 | 72.27 | 70.93 | 71.81 | 479,619 | +0.46(+0.65%) |
Jan 03, 2024 | 74.16 | 74.16 | 71.28 | 71.35 | 558,560 | -3.02(-4.06%) |
Jan 02, 2024 | 73.59 | 76.01 | 72.93 | 74.37 | 474,911 | +0.24(+0.32%) |
Dec 29, 2023 | 75.77 | 76.28 | 73.58 | 74.13 | 723,413 | -1.78(-2.34%) |
Dec 28, 2023 | 79.26 | 79.32 | 75.63 | 75.91 | 679,981 | -3.91(-4.90%) |
Dec 27, 2023 | 80.04 | 80.32 | 78.86 | 79.82 | 462,663 | +0.33(+0.41%) |
Dec 26, 2023 | 76.94 | 79.93 | 76.85 | 79.49 | 470,493 | +2.58(+3.35%) |
Dec 22, 2023 | 76.71 | 77.61 | 75.65 | 76.92 | 349,208 | +0.34(+0.44%) |
Dec 21, 2023 | 76.75 | 77.64 | 75.45 | 76.58 | 289,852 | +1.11(+1.47%) |
Dec 20, 2023 | 77.26 | 78.25 | 75.34 | 75.47 | 440,153 | -2.02(-2.61%) |
Dec 19, 2023 | 77.24 | 78.38 | 77.03 | 77.49 | 391,226 | +1.09(+1.42%) |
Dec 18, 2023 | 77.61 | 78.57 | 76.18 | 76.41 | 456,591 | -0.84(-1.08%) |
Dec 15, 2023 | 76.48 | 77.98 | 75.33 | 77.24 | 1,026,894 | +0.48(+0.63%) |
Dec 14, 2023 | 75.23 | 76.93 | 74.94 | 76.76 | 904,961 | +2.40(+3.23%) |
Dec 13, 2023 | 70.67 | 74.63 | 69.99 | 74.36 | 654,019 | +3.55(+5.01%) |
Dec 12, 2023 | 71.11 | 71.62 | 69.94 | 70.81 | 506,067 | -0.17(-0.24%) |
Dec 11, 2023 | 70.51 | 71.61 | 69.64 | 70.98 | 474,723 | +0.60(+0.85%) |
Dec 08, 2023 | 70.63 | 71.17 | 70.25 | 70.39 | 321,742 | -0.74(-1.04%) |
Dec 07, 2023 | 70.17 | 71.17 | 69.38 | 71.13 | 399,480 | +0.88(+1.25%) |
Dec 06, 2023 | 68.67 | 70.93 | 68.67 | 70.25 | 528,228 | +2.38(+3.50%) |
Dec 05, 2023 | 70.77 | 70.77 | 67.74 | 67.88 | 523,916 | -2.92(-4.13%) |
Dec 04, 2023 | 69.24 | 73.12 | 69.23 | 70.80 | 951,298 | +1.21(+1.74%) |