Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 104.50 | 107.41 | 103.50 | 106.32 | 1,299,552 | +3.02(+2.92%) |
Feb 28, 2024 | 101.66 | 103.57 | 101.01 | 103.30 | 715,321 | +1.16(+1.14%) |
Feb 27, 2024 | 101.13 | 102.52 | 100.07 | 102.14 | 757,961 | +1.01(+1.00%) |
Feb 26, 2024 | 98.57 | 102.82 | 98.14 | 101.13 | 1,069,254 | +3.09(+3.15%) |
Feb 23, 2024 | 97.29 | 100.71 | 97.05 | 98.04 | 941,765 | +1.01(+1.04%) |
Feb 22, 2024 | 96.25 | 98.00 | 94.98 | 97.03 | 1,159,055 | +1.21(+1.26%) |
Feb 21, 2024 | 96.68 | 97.54 | 94.58 | 95.82 | 1,050,643 | -1.75(-1.79%) |
Feb 20, 2024 | 97.50 | 99.13 | 97.00 | 97.57 | 1,151,205 | -0.72(-0.73%) |
Feb 16, 2024 | 98.87 | 99.85 | 95.64 | 98.29 | 1,824,684 | -0.11(-0.11%) |
Feb 15, 2024 | 94.76 | 98.90 | 91.00 | 98.40 | 6,097,137 | +20.33(+26.04%) |
Feb 14, 2024 | 78.33 | 79.04 | 76.30 | 78.07 | 1,373,361 | +0.45(+0.58%) |
Feb 13, 2024 | 77.09 | 78.75 | 75.46 | 77.62 | 1,292,917 | -2.68(-3.34%) |
Feb 12, 2024 | 79.69 | 81.89 | 79.61 | 80.30 | 973,412 | +0.71(+0.89%) |
Feb 09, 2024 | 78.60 | 80.91 | 78.16 | 79.59 | 836,776 | +0.46(+0.58%) |
Feb 08, 2024 | 76.73 | 79.21 | 76.69 | 79.13 | 591,422 | +3.01(+3.95%) |
Feb 07, 2024 | 75.20 | 77.60 | 74.71 | 76.12 | 626,179 | +1.69(+2.27%) |
Feb 06, 2024 | 75.53 | 75.95 | 74.25 | 74.43 | 797,177 | -1.34(-1.77%) |
Feb 05, 2024 | 76.25 | 76.25 | 73.75 | 75.77 | 671,330 | -1.73(-2.23%) |
Feb 02, 2024 | 77.98 | 78.22 | 76.61 | 77.50 | 590,356 | -1.25(-1.59%) |
Feb 01, 2024 | 76.11 | 78.94 | 76.11 | 78.75 | 847,075 | +3.19(+4.22%) |
Jan 31, 2024 | 76.12 | 78.35 | 75.45 | 75.56 | 956,489 | -0.21(-0.28%) |
Jan 30, 2024 | 78.43 | 78.82 | 75.06 | 75.77 | 1,201,246 | -2.93(-3.72%) |
Jan 29, 2024 | 73.78 | 78.95 | 73.75 | 78.70 | 1,252,050 | +5.02(+6.81%) |
Jan 26, 2024 | 73.30 | 74.25 | 72.89 | 73.68 | 813,769 | +0.38(+0.52%) |
Jan 25, 2024 | 72.00 | 73.41 | 71.39 | 73.30 | 1,002,341 | +2.33(+3.28%) |
Jan 24, 2024 | 72.00 | 72.32 | 70.68 | 70.97 | 685,625 | -0.19(-0.27%) |
Jan 23, 2024 | 69.56 | 71.29 | 69.00 | 71.16 | 932,841 | +2.48(+3.61%) |
Jan 22, 2024 | 68.47 | 70.05 | 68.11 | 68.68 | 696,864 | +1.21(+1.79%) |
Jan 19, 2024 | 68.43 | 68.50 | 66.70 | 67.47 | 711,444 | -0.85(-1.24%) |
Jan 18, 2024 | 66.77 | 68.57 | 66.06 | 68.32 | 1,187,475 | +2.23(+3.37%) |
Jan 17, 2024 | 64.80 | 66.15 | 64.16 | 66.09 | 950,451 | +0.86(+1.32%) |
Jan 16, 2024 | 66.00 | 66.23 | 65.21 | 65.23 | 1,065,610 | -0.67(-1.02%) |
Jan 12, 2024 | 67.74 | 67.80 | 65.90 | 65.90 | 718,968 | -1.53(-2.27%) |
Jan 11, 2024 | 68.19 | 68.27 | 67.00 | 67.43 | 1,077,299 | -1.11(-1.62%) |
Jan 10, 2024 | 69.96 | 70.18 | 67.85 | 68.54 | 759,783 | -1.38(-1.97%) |
Jan 09, 2024 | 70.29 | 70.89 | 69.75 | 69.92 | 671,254 | -1.36(-1.91%) |
Jan 08, 2024 | 69.89 | 71.44 | 69.73 | 71.28 | 632,890 | +1.26(+1.80%) |
Jan 05, 2024 | 69.62 | 71.50 | 69.56 | 70.02 | 704,751 | +0.05(+0.07%) |
Jan 04, 2024 | 68.89 | 70.72 | 68.25 | 69.97 | 942,497 | +1.51(+2.21%) |
Jan 03, 2024 | 72.63 | 72.63 | 67.59 | 68.46 | 1,612,865 | -4.85(-6.62%) |
Jan 02, 2024 | 73.15 | 73.66 | 71.75 | 73.31 | 736,130 | -0.81(-1.09%) |
Dec 29, 2023 | 75.12 | 75.58 | 73.89 | 74.12 | 463,230 | -1.37(-1.81%) |
Dec 28, 2023 | 75.66 | 76.05 | 75.14 | 75.49 | 345,429 | -0.45(-0.59%) |
Dec 27, 2023 | 76.50 | 76.74 | 75.46 | 75.94 | 497,874 | -0.50(-0.65%) |
Dec 26, 2023 | 74.37 | 76.46 | 74.00 | 76.44 | 497,501 | +2.16(+2.91%) |
Dec 22, 2023 | 74.06 | 74.73 | 73.31 | 74.28 | 420,007 | +0.54(+0.73%) |
Dec 21, 2023 | 73.93 | 74.20 | 71.92 | 73.74 | 886,416 | +1.13(+1.56%) |
Dec 20, 2023 | 71.91 | 74.75 | 71.80 | 72.61 | 914,338 | -0.07(-0.10%) |
Dec 19, 2023 | 72.28 | 73.29 | 72.06 | 72.68 | 1,063,509 | +1.00(+1.40%) |
Dec 18, 2023 | 72.32 | 73.49 | 71.30 | 71.68 | 841,667 | -0.65(-0.90%) |
Dec 15, 2023 | 73.11 | 73.16 | 71.66 | 72.33 | 1,284,420 | -1.00(-1.36%) |
Dec 14, 2023 | 70.64 | 73.45 | 70.35 | 73.33 | 1,223,997 | +4.15(+6.00%) |
Dec 13, 2023 | 67.56 | 69.50 | 66.21 | 69.18 | 924,708 | +1.76(+2.61%) |
Dec 12, 2023 | 67.22 | 68.33 | 66.70 | 67.42 | 1,224,417 | +0.59(+0.88%) |
Dec 11, 2023 | 62.99 | 67.40 | 62.87 | 66.83 | 2,607,564 | +5.85(+9.59%) |
Dec 08, 2023 | 61.24 | 62.08 | 60.84 | 60.98 | 621,520 | -0.74(-1.20%) |
Dec 07, 2023 | 62.77 | 63.15 | 61.19 | 61.72 | 556,101 | -1.05(-1.67%) |
Dec 06, 2023 | 64.55 | 64.55 | 62.39 | 62.77 | 856,543 | +1.24(+2.02%) |
Dec 05, 2023 | 61.72 | 61.86 | 60.86 | 61.53 | 577,280 | -0.53(-0.85%) |
Dec 04, 2023 | 61.65 | 63.20 | 61.54 | 62.06 | 539,684 | +0.40(+0.65%) |