Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 85.06 | 85.06 | 75.83 | 79.35 | 327,716 | -5.00(-5.93%) |
Feb 28, 2024 | 88.28 | 89.88 | 82.22 | 84.35 | 436,733 | -4.85(-5.44%) |
Feb 27, 2024 | 85.18 | 94.57 | 80.00 | 89.20 | 796,895 | +14.78(+19.86%) |
Feb 26, 2024 | 75.15 | 75.95 | 73.94 | 74.42 | 91,797 | -1.45(-1.91%) |
Feb 23, 2024 | 74.00 | 75.87 | 72.29 | 75.87 | 103,556 | +2.31(+3.14%) |
Feb 22, 2024 | 72.44 | 74.00 | 71.71 | 73.56 | 94,647 | +0.89(+1.22%) |
Feb 21, 2024 | 71.94 | 72.67 | 71.47 | 72.67 | 117,237 | +0.30(+0.41%) |
Feb 20, 2024 | 72.81 | 73.74 | 72.25 | 72.37 | 93,988 | -1.29(-1.75%) |
Feb 16, 2024 | 74.30 | 75.11 | 73.55 | 73.66 | 108,638 | -0.99(-1.33%) |
Feb 15, 2024 | 74.32 | 75.45 | 73.11 | 74.65 | 122,365 | +1.03(+1.40%) |
Feb 14, 2024 | 71.77 | 73.94 | 71.57 | 73.62 | 153,969 | +2.62(+3.69%) |
Feb 13, 2024 | 73.34 | 74.75 | 70.58 | 71.00 | 154,240 | -4.64(-6.13%) |
Feb 12, 2024 | 76.19 | 76.90 | 75.41 | 75.64 | 95,768 | -0.24(-0.32%) |
Feb 09, 2024 | 75.05 | 76.95 | 74.60 | 75.88 | 111,138 | +0.47(+0.62%) |
Feb 08, 2024 | 73.98 | 75.55 | 73.98 | 75.41 | 176,799 | +0.90(+1.21%) |
Feb 07, 2024 | 75.11 | 75.11 | 74.07 | 74.51 | 122,379 | -0.80(-1.06%) |
Feb 06, 2024 | 74.22 | 75.75 | 73.42 | 75.31 | 179,115 | +0.59(+0.79%) |
Feb 05, 2024 | 74.21 | 75.32 | 73.30 | 74.72 | 78,568 | +0.18(+0.24%) |
Feb 02, 2024 | 73.35 | 74.80 | 73.32 | 74.54 | 68,445 | +0.37(+0.50%) |
Feb 01, 2024 | 73.61 | 74.25 | 71.95 | 74.17 | 75,440 | +1.07(+1.46%) |
Jan 31, 2024 | 73.79 | 74.48 | 73.06 | 73.10 | 82,935 | -0.81(-1.10%) |
Jan 30, 2024 | 74.65 | 74.65 | 73.41 | 73.91 | 72,061 | -1.15(-1.53%) |
Jan 29, 2024 | 76.38 | 76.38 | 74.10 | 75.06 | 75,426 | -1.39(-1.82%) |
Jan 26, 2024 | 75.55 | 76.66 | 75.21 | 76.45 | 89,388 | +1.16(+1.54%) |
Jan 25, 2024 | 74.79 | 76.66 | 73.10 | 75.29 | 99,024 | +1.12(+1.51%) |
Jan 24, 2024 | 74.20 | 74.67 | 72.86 | 74.17 | 76,391 | +0.61(+0.83%) |
Jan 23, 2024 | 74.16 | 74.19 | 72.39 | 73.56 | 83,399 | +0.17(+0.23%) |
Jan 22, 2024 | 72.84 | 74.00 | 72.50 | 73.39 | 117,753 | +0.87(+1.20%) |
Jan 19, 2024 | 71.50 | 72.65 | 70.58 | 72.52 | 95,474 | +1.29(+1.81%) |
Jan 18, 2024 | 71.26 | 71.77 | 69.98 | 71.23 | 85,314 | +0.37(+0.52%) |
Jan 17, 2024 | 69.98 | 71.99 | 67.53 | 70.86 | 106,128 | -0.21(-0.30%) |
Jan 16, 2024 | 71.87 | 71.95 | 70.87 | 71.07 | 88,375 | -1.53(-2.11%) |
Jan 12, 2024 | 73.20 | 74.34 | 71.75 | 72.60 | 63,982 | +0.41(+0.57%) |
Jan 11, 2024 | 72.85 | 72.85 | 70.90 | 72.19 | 134,111 | -1.35(-1.84%) |
Jan 10, 2024 | 73.27 | 73.74 | 72.26 | 73.54 | 103,706 | +0.09(+0.12%) |
Jan 09, 2024 | 73.30 | 74.98 | 73.00 | 73.45 | 176,320 | -0.90(-1.21%) |
Jan 08, 2024 | 73.78 | 75.15 | 71.54 | 74.35 | 161,233 | +3.52(+4.97%) |
Jan 05, 2024 | 69.58 | 71.96 | 68.95 | 70.83 | 139,589 | +0.47(+0.67%) |
Jan 04, 2024 | 70.34 | 72.03 | 68.80 | 70.36 | 103,934 | +0.32(+0.46%) |
Jan 03, 2024 | 71.74 | 72.32 | 69.50 | 70.04 | 76,050 | -2.27(-3.14%) |
Jan 02, 2024 | 71.49 | 73.58 | 71.18 | 72.31 | 92,546 | +0.89(+1.25%) |
Dec 29, 2023 | 71.88 | 71.89 | 70.94 | 71.42 | 83,262 | -0.42(-0.58%) |
Dec 28, 2023 | 72.08 | 72.62 | 71.23 | 71.84 | 52,465 | -0.44(-0.61%) |
Dec 27, 2023 | 72.98 | 73.74 | 71.99 | 72.28 | 105,586 | -0.35(-0.48%) |
Dec 26, 2023 | 71.50 | 73.50 | 70.75 | 72.63 | 79,258 | +1.12(+1.57%) |
Dec 22, 2023 | 71.24 | 72.89 | 71.05 | 71.51 | 101,968 | +0.68(+0.96%) |
Dec 21, 2023 | 69.85 | 71.27 | 68.76 | 70.83 | 88,793 | +1.50(+2.16%) |
Dec 20, 2023 | 70.60 | 72.19 | 69.27 | 69.33 | 126,845 | -0.90(-1.28%) |
Dec 19, 2023 | 69.37 | 72.03 | 69.30 | 70.23 | 158,594 | +1.03(+1.49%) |
Dec 18, 2023 | 67.37 | 71.02 | 67.36 | 69.20 | 195,744 | +1.85(+2.75%) |
Dec 15, 2023 | 68.14 | 68.52 | 65.84 | 67.35 | 470,284 | -0.36(-0.53%) |
Dec 14, 2023 | 68.09 | 69.74 | 67.34 | 67.71 | 170,775 | +0.43(+0.64%) |
Dec 13, 2023 | 63.12 | 67.28 | 62.83 | 67.28 | 125,612 | +4.34(+6.90%) |
Dec 12, 2023 | 62.67 | 63.41 | 60.28 | 62.94 | 157,284 | +0.40(+0.64%) |
Dec 11, 2023 | 62.00 | 62.78 | 60.80 | 62.54 | 144,570 | +0.72(+1.16%) |
Dec 08, 2023 | 61.40 | 62.30 | 60.51 | 61.82 | 101,877 | +0.42(+0.68%) |
Dec 07, 2023 | 59.92 | 61.66 | 59.15 | 61.40 | 110,483 | +1.63(+2.73%) |
Dec 06, 2023 | 60.11 | 62.25 | 58.97 | 59.77 | 184,935 | +0.16(+0.27%) |
Dec 05, 2023 | 59.57 | 60.74 | 59.03 | 59.61 | 159,090 | -0.26(-0.43%) |
Dec 04, 2023 | 59.07 | 60.88 | 59.07 | 59.87 | 95,346 | +1.12(+1.91%) |