Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 61.23 | 61.94 | 59.77 | 61.00 | 2,035,054 | +0.34(+0.56%) |
Feb 28, 2024 | 60.12 | 63.00 | 59.39 | 60.66 | 6,014,762 | -0.43(-0.70%) |
Feb 27, 2024 | 59.39 | 63.72 | 59.39 | 61.09 | 5,701,949 | -2.29(-3.61%) |
Feb 26, 2024 | 63.66 | 64.60 | 62.96 | 63.38 | 1,387,414 | -0.62(-0.97%) |
Feb 23, 2024 | 62.27 | 64.70 | 61.22 | 64.00 | 2,011,259 | +2.48(+4.03%) |
Feb 22, 2024 | 64.25 | 65.71 | 60.44 | 61.52 | 6,609,726 | -9.53(-13.41%) |
Feb 21, 2024 | 70.00 | 71.43 | 68.94 | 71.05 | 2,867,066 | -0.15(-0.21%) |
Feb 20, 2024 | 71.94 | 71.94 | 70.21 | 71.20 | 1,561,134 | -1.47(-2.02%) |
Feb 16, 2024 | 75.62 | 75.62 | 72.62 | 72.67 | 1,104,072 | -2.82(-3.74%) |
Feb 15, 2024 | 76.96 | 77.21 | 75.04 | 75.49 | 699,759 | -0.79(-1.04%) |
Feb 14, 2024 | 74.97 | 76.62 | 74.11 | 76.28 | 747,972 | +2.43(+3.29%) |
Feb 13, 2024 | 74.98 | 75.52 | 73.05 | 73.85 | 695,574 | -4.14(-5.31%) |
Feb 12, 2024 | 79.20 | 79.43 | 77.53 | 77.99 | 565,980 | -0.97(-1.23%) |
Feb 09, 2024 | 76.68 | 79.28 | 76.50 | 78.96 | 888,635 | +3.35(+4.43%) |
Feb 08, 2024 | 74.74 | 75.62 | 73.89 | 75.61 | 712,019 | +0.87(+1.16%) |
Feb 07, 2024 | 74.40 | 75.16 | 72.99 | 74.74 | 563,000 | +0.90(+1.22%) |
Feb 06, 2024 | 73.88 | 74.63 | 73.10 | 73.84 | 859,750 | +0.36(+0.49%) |
Feb 05, 2024 | 73.22 | 74.19 | 72.32 | 73.48 | 775,769 | +0.15(+0.20%) |
Feb 02, 2024 | 74.49 | 75.02 | 73.21 | 73.33 | 887,302 | -2.03(-2.69%) |
Feb 01, 2024 | 76.43 | 76.71 | 74.39 | 75.36 | 592,768 | -0.50(-0.66%) |
Jan 31, 2024 | 78.20 | 78.41 | 75.72 | 75.86 | 637,874 | -2.97(-3.77%) |
Jan 30, 2024 | 79.63 | 79.63 | 77.78 | 78.83 | 972,463 | -0.89(-1.12%) |
Jan 29, 2024 | 77.41 | 79.81 | 76.39 | 79.72 | 910,937 | +2.50(+3.24%) |
Jan 26, 2024 | 77.93 | 79.36 | 77.15 | 77.22 | 1,055,966 | -0.54(-0.69%) |
Jan 25, 2024 | 79.05 | 79.09 | 77.03 | 77.76 | 1,132,968 | +0.09(+0.12%) |
Jan 24, 2024 | 80.20 | 80.39 | 77.63 | 77.67 | 679,688 | -1.67(-2.10%) |
Jan 23, 2024 | 79.91 | 80.34 | 78.75 | 79.34 | 938,280 | -0.45(-0.56%) |
Jan 22, 2024 | 79.00 | 81.24 | 78.77 | 79.79 | 998,956 | +2.58(+3.34%) |
Jan 19, 2024 | 75.67 | 77.72 | 75.42 | 77.21 | 855,292 | +1.84(+2.44%) |
Jan 18, 2024 | 75.99 | 76.51 | 73.66 | 75.37 | 752,400 | +0.30(+0.40%) |
Jan 17, 2024 | 74.13 | 75.28 | 72.95 | 75.07 | 455,966 | -0.77(-1.02%) |
Jan 16, 2024 | 75.72 | 76.95 | 74.42 | 75.84 | 1,218,920 | -1.79(-2.31%) |
Jan 12, 2024 | 78.26 | 78.31 | 76.88 | 77.63 | 518,915 | -0.27(-0.35%) |
Jan 11, 2024 | 77.61 | 78.27 | 75.39 | 77.90 | 674,631 | +0.82(+1.06%) |
Jan 10, 2024 | 76.14 | 78.29 | 75.12 | 77.08 | 480,060 | +0.94(+1.23%) |
Jan 09, 2024 | 75.00 | 76.62 | 74.02 | 76.14 | 401,948 | +0.01(+0.01%) |
Jan 08, 2024 | 72.73 | 76.51 | 72.73 | 76.13 | 619,771 | +3.85(+5.33%) |
Jan 05, 2024 | 73.67 | 74.30 | 72.10 | 72.28 | 765,018 | -1.72(-2.32%) |
Jan 04, 2024 | 72.62 | 75.34 | 72.62 | 74.00 | 1,065,044 | +0.66(+0.90%) |
Jan 03, 2024 | 74.83 | 74.95 | 73.19 | 73.34 | 864,294 | -2.65(-3.49%) |
Jan 02, 2024 | 77.96 | 78.64 | 75.54 | 75.99 | 1,035,627 | -2.70(-3.43%) |
Dec 29, 2023 | 79.37 | 79.77 | 78.33 | 78.69 | 566,549 | -1.09(-1.37%) |
Dec 28, 2023 | 80.43 | 81.18 | 79.71 | 79.78 | 489,441 | -0.86(-1.07%) |
Dec 27, 2023 | 81.52 | 81.72 | 80.12 | 80.64 | 571,175 | -0.88(-1.08%) |
Dec 26, 2023 | 80.05 | 81.63 | 80.02 | 81.52 | 510,858 | +1.64(+2.05%) |
Dec 22, 2023 | 79.35 | 80.04 | 78.56 | 79.88 | 644,805 | +0.57(+0.72%) |
Dec 21, 2023 | 78.15 | 79.47 | 76.46 | 79.31 | 843,179 | +2.18(+2.83%) |
Dec 20, 2023 | 78.44 | 79.48 | 77.07 | 77.13 | 961,848 | -1.79(-2.27%) |
Dec 19, 2023 | 80.62 | 81.40 | 78.86 | 78.92 | 895,514 | -1.27(-1.58%) |
Dec 18, 2023 | 81.84 | 82.61 | 79.48 | 80.19 | 921,255 | -1.69(-2.06%) |
Dec 15, 2023 | 83.66 | 83.66 | 80.61 | 81.88 | 1,473,799 | -0.93(-1.12%) |
Dec 14, 2023 | 83.15 | 85.00 | 81.96 | 82.81 | 1,855,427 | +1.25(+1.53%) |
Dec 13, 2023 | 79.17 | 82.10 | 78.58 | 81.56 | 957,080 | +2.38(+3.01%) |
Dec 12, 2023 | 78.69 | 79.26 | 77.68 | 79.18 | 746,449 | +0.37(+0.47%) |
Dec 11, 2023 | 78.62 | 80.33 | 78.36 | 78.81 | 864,614 | -1.58(-1.97%) |
Dec 08, 2023 | 78.20 | 81.43 | 78.20 | 80.39 | 914,528 | +1.32(+1.67%) |
Dec 07, 2023 | 81.38 | 81.47 | 78.69 | 79.07 | 1,536,940 | -2.52(-3.09%) |
Dec 06, 2023 | 78.35 | 82.25 | 77.58 | 81.59 | 2,400,392 | +1.58(+1.97%) |
Dec 05, 2023 | 85.93 | 88.21 | 79.00 | 80.01 | 5,377,830 | -5.46(-6.39%) |
Dec 04, 2023 | 78.51 | 92.40 | 78.06 | 85.47 | 7,383,216 | +5.88(+7.39%) |