Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 80.54 | 80.62 | 78.88 | 79.20 | 900,413 | -0.98(-1.22%) |
Feb 28, 2024 | 78.78 | 80.67 | 78.70 | 80.18 | 1,063,055 | +1.37(+1.74%) |
Feb 27, 2024 | 83.65 | 86.05 | 76.32 | 78.81 | 1,864,715 | -0.90(-1.13%) |
Feb 26, 2024 | 79.09 | 80.57 | 78.83 | 79.71 | 916,736 | -0.10(-0.12%) |
Feb 23, 2024 | 80.91 | 81.08 | 79.51 | 79.81 | 679,721 | -1.14(-1.41%) |
Feb 22, 2024 | 80.77 | 81.44 | 80.06 | 80.95 | 567,471 | +0.87(+1.09%) |
Feb 21, 2024 | 80.12 | 80.47 | 79.28 | 80.08 | 669,892 | +0.20(+0.24%) |
Feb 20, 2024 | 79.49 | 80.36 | 78.82 | 79.89 | 661,737 | +0.24(+0.31%) |
Feb 16, 2024 | 79.04 | 80.41 | 78.82 | 79.64 | 431,385 | -0.07(-0.09%) |
Feb 15, 2024 | 80.19 | 80.34 | 79.33 | 79.71 | 567,889 | +0.00(+0.00%) |
Feb 14, 2024 | 79.53 | 79.86 | 78.12 | 79.71 | 447,804 | +1.05(+1.33%) |
Feb 13, 2024 | 78.03 | 79.32 | 77.25 | 78.66 | 675,896 | -1.38(-1.72%) |
Feb 12, 2024 | 79.51 | 80.72 | 79.51 | 80.04 | 884,701 | +0.59(+0.74%) |
Feb 09, 2024 | 78.27 | 80.07 | 78.27 | 79.46 | 1,116,950 | +0.34(+0.43%) |
Feb 08, 2024 | 77.73 | 80.15 | 77.62 | 79.11 | 1,090,265 | +2.11(+2.74%) |
Feb 07, 2024 | 74.89 | 77.16 | 74.61 | 77.00 | 835,787 | +1.83(+2.43%) |
Feb 06, 2024 | 74.30 | 75.20 | 74.30 | 75.17 | 470,576 | +0.74(+1.00%) |
Feb 05, 2024 | 74.07 | 74.70 | 73.37 | 74.43 | 513,929 | -0.34(-0.46%) |
Feb 02, 2024 | 74.39 | 75.57 | 73.83 | 74.77 | 473,661 | -0.64(-0.84%) |
Feb 01, 2024 | 74.39 | 75.41 | 73.40 | 75.41 | 443,437 | +1.40(+1.89%) |
Jan 31, 2024 | 75.64 | 76.27 | 73.78 | 74.01 | 442,766 | -1.78(-2.35%) |
Jan 30, 2024 | 74.87 | 76.02 | 74.69 | 75.79 | 555,091 | +0.25(+0.34%) |
Jan 29, 2024 | 74.45 | 75.56 | 74.08 | 75.53 | 872,395 | +0.87(+1.17%) |
Jan 26, 2024 | 73.80 | 75.05 | 73.70 | 74.66 | 634,388 | +1.44(+1.96%) |
Jan 25, 2024 | 72.34 | 73.24 | 71.96 | 73.22 | 529,933 | +1.34(+1.86%) |
Jan 24, 2024 | 73.81 | 73.81 | 71.87 | 71.88 | 511,503 | -1.21(-1.66%) |
Jan 23, 2024 | 73.27 | 73.63 | 72.50 | 73.10 | 558,782 | +0.62(+0.85%) |
Jan 22, 2024 | 71.79 | 72.50 | 71.34 | 72.48 | 488,495 | +0.86(+1.20%) |
Jan 19, 2024 | 70.90 | 71.65 | 70.26 | 71.62 | 498,491 | +0.69(+0.98%) |
Jan 18, 2024 | 71.47 | 71.47 | 69.77 | 70.92 | 566,549 | -0.15(-0.21%) |
Jan 17, 2024 | 70.61 | 71.49 | 70.61 | 71.07 | 626,846 | -0.12(-0.16%) |
Jan 16, 2024 | 70.46 | 71.34 | 69.71 | 71.19 | 956,338 | +0.03(+0.04%) |
Jan 12, 2024 | 71.68 | 72.09 | 70.36 | 71.16 | 730,673 | -0.42(-0.59%) |
Jan 11, 2024 | 72.44 | 72.69 | 71.13 | 71.58 | 446,875 | -1.16(-1.60%) |
Jan 10, 2024 | 73.24 | 73.49 | 72.23 | 72.74 | 524,788 | -0.73(-1.00%) |
Jan 09, 2024 | 72.59 | 73.75 | 72.52 | 73.48 | 420,552 | +0.29(+0.40%) |
Jan 08, 2024 | 73.12 | 74.24 | 72.92 | 73.18 | 795,559 | +0.39(+0.54%) |
Jan 05, 2024 | 71.65 | 72.87 | 71.36 | 72.79 | 845,323 | +0.94(+1.31%) |
Jan 04, 2024 | 70.40 | 71.93 | 69.96 | 71.85 | 533,694 | +1.01(+1.42%) |
Jan 03, 2024 | 72.84 | 73.01 | 70.65 | 70.85 | 659,277 | -2.94(-3.98%) |
Jan 02, 2024 | 72.88 | 74.08 | 72.55 | 73.78 | 527,981 | +0.51(+0.69%) |
Dec 29, 2023 | 73.57 | 74.07 | 72.98 | 73.27 | 580,798 | -0.29(-0.40%) |
Dec 28, 2023 | 73.37 | 73.84 | 73.18 | 73.57 | 591,934 | -0.23(-0.32%) |
Dec 27, 2023 | 74.10 | 74.38 | 73.71 | 73.80 | 473,494 | -0.03(-0.04%) |
Dec 26, 2023 | 73.17 | 74.27 | 72.80 | 73.83 | 391,055 | +1.02(+1.40%) |
Dec 22, 2023 | 72.87 | 73.51 | 71.99 | 72.81 | 464,823 | -1.22(-1.65%) |
Dec 21, 2023 | 74.22 | 75.04 | 73.20 | 74.04 | 614,540 | +0.46(+0.63%) |
Dec 20, 2023 | 73.64 | 74.65 | 73.33 | 73.58 | 418,924 | -0.12(-0.16%) |
Dec 19, 2023 | 73.13 | 74.30 | 73.07 | 73.69 | 447,965 | +0.88(+1.21%) |
Dec 18, 2023 | 71.96 | 73.20 | 71.68 | 72.81 | 532,037 | +0.57(+0.79%) |
Dec 15, 2023 | 72.75 | 73.39 | 72.00 | 72.25 | 1,225,055 | -0.67(-0.91%) |
Dec 14, 2023 | 73.38 | 74.26 | 72.44 | 72.91 | 1,191,264 | +0.69(+0.96%) |
Dec 13, 2023 | 70.39 | 72.42 | 70.21 | 72.22 | 762,673 | +1.84(+2.61%) |
Dec 12, 2023 | 71.30 | 71.30 | 69.89 | 70.38 | 601,906 | -1.03(-1.44%) |
Dec 11, 2023 | 71.10 | 72.63 | 70.94 | 71.40 | 577,261 | +0.30(+0.43%) |
Dec 08, 2023 | 71.25 | 71.81 | 70.77 | 71.10 | 464,236 | -0.34(-0.48%) |
Dec 07, 2023 | 69.92 | 71.75 | 69.72 | 71.44 | 603,328 | +1.68(+2.41%) |
Dec 06, 2023 | 69.46 | 70.50 | 69.29 | 69.76 | 498,888 | +0.68(+0.98%) |
Dec 05, 2023 | 69.39 | 69.64 | 68.68 | 69.09 | 667,931 | -0.48(-0.69%) |
Dec 04, 2023 | 68.88 | 70.87 | 68.80 | 69.56 | 1,105,286 | +0.77(+1.12%) |