Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 84.15 | 84.15 | 80.87 | 81.38 | 519,697 | -1.57(-1.89%) |
Feb 28, 2024 | 84.21 | 84.30 | 81.98 | 82.95 | 514,585 | -1.05(-1.25%) |
Feb 27, 2024 | 82.92 | 84.68 | 81.86 | 84.00 | 573,949 | +1.70(+2.07%) |
Feb 26, 2024 | 78.56 | 82.30 | 78.52 | 82.30 | 593,054 | +3.36(+4.26%) |
Feb 23, 2024 | 80.62 | 80.62 | 78.35 | 78.94 | 597,776 | -1.53(-1.90%) |
Feb 22, 2024 | 82.99 | 83.17 | 78.95 | 80.47 | 966,302 | -1.64(-2.00%) |
Feb 21, 2024 | 81.05 | 84.81 | 80.66 | 82.11 | 1,430,838 | +0.97(+1.20%) |
Feb 20, 2024 | 85.00 | 87.99 | 79.99 | 81.14 | 3,030,426 | -11.67(-12.57%) |
Feb 16, 2024 | 93.26 | 93.88 | 91.79 | 92.81 | 820,285 | -0.65(-0.70%) |
Feb 15, 2024 | 95.00 | 95.25 | 91.90 | 93.46 | 476,651 | +0.30(+0.32%) |
Feb 14, 2024 | 93.87 | 94.23 | 92.18 | 93.16 | 341,969 | +0.90(+0.98%) |
Feb 13, 2024 | 95.00 | 95.74 | 91.65 | 92.26 | 817,314 | -5.38(-5.51%) |
Feb 12, 2024 | 97.23 | 98.40 | 96.94 | 97.64 | 476,143 | +0.75(+0.77%) |
Feb 09, 2024 | 96.09 | 97.68 | 95.71 | 96.89 | 568,044 | +1.21(+1.26%) |
Feb 08, 2024 | 94.19 | 96.53 | 93.34 | 95.68 | 498,926 | +1.66(+1.77%) |
Feb 07, 2024 | 94.48 | 94.53 | 93.00 | 94.02 | 392,877 | -0.79(-0.83%) |
Feb 06, 2024 | 94.25 | 95.01 | 92.50 | 94.81 | 735,089 | +3.31(+3.62%) |
Feb 05, 2024 | 92.21 | 92.51 | 90.19 | 91.50 | 501,402 | -1.32(-1.42%) |
Feb 02, 2024 | 93.00 | 93.08 | 91.08 | 92.82 | 539,909 | -0.63(-0.67%) |
Feb 01, 2024 | 90.53 | 94.01 | 90.00 | 93.45 | 450,500 | +3.42(+3.80%) |
Jan 31, 2024 | 91.63 | 92.54 | 89.93 | 90.03 | 323,495 | -1.88(-2.05%) |
Jan 30, 2024 | 92.00 | 92.20 | 90.42 | 91.91 | 545,701 | -0.51(-0.55%) |
Jan 29, 2024 | 90.39 | 92.67 | 89.15 | 92.42 | 507,368 | +2.58(+2.87%) |
Jan 26, 2024 | 91.26 | 91.26 | 89.31 | 89.84 | 470,620 | -0.75(-0.83%) |
Jan 25, 2024 | 93.41 | 94.25 | 89.60 | 90.59 | 486,280 | -1.19(-1.30%) |
Jan 24, 2024 | 90.56 | 94.96 | 89.02 | 91.78 | 1,195,677 | +2.26(+2.52%) |
Jan 23, 2024 | 91.48 | 91.87 | 87.69 | 89.52 | 501,063 | -1.40(-1.54%) |
Jan 22, 2024 | 85.80 | 91.49 | 85.66 | 90.92 | 862,143 | +5.97(+7.03%) |
Jan 19, 2024 | 84.82 | 85.10 | 81.58 | 84.95 | 749,042 | +0.45(+0.53%) |
Jan 18, 2024 | 85.25 | 85.48 | 83.83 | 84.50 | 310,162 | -0.98(-1.15%) |
Jan 17, 2024 | 84.45 | 86.67 | 83.72 | 85.48 | 660,575 | +0.53(+0.62%) |
Jan 16, 2024 | 85.00 | 85.84 | 83.66 | 84.95 | 502,020 | -0.26(-0.31%) |
Jan 12, 2024 | 87.58 | 88.00 | 84.72 | 85.21 | 634,645 | -1.14(-1.32%) |
Jan 11, 2024 | 88.01 | 88.70 | 85.88 | 86.35 | 586,120 | -2.85(-3.20%) |
Jan 10, 2024 | 90.40 | 92.19 | 88.10 | 89.20 | 758,790 | -1.23(-1.36%) |
Jan 09, 2024 | 88.14 | 90.70 | 87.33 | 90.43 | 657,611 | +1.49(+1.68%) |
Jan 08, 2024 | 83.74 | 88.99 | 83.00 | 88.94 | 951,636 | +6.63(+8.05%) |
Jan 05, 2024 | 81.07 | 82.67 | 79.62 | 82.31 | 821,863 | +0.32(+0.39%) |
Jan 04, 2024 | 78.07 | 85.76 | 77.54 | 81.99 | 1,590,962 | +5.90(+7.75%) |
Jan 03, 2024 | 76.95 | 77.81 | 75.36 | 76.09 | 425,843 | -0.97(-1.26%) |
Jan 02, 2024 | 78.60 | 80.95 | 76.00 | 77.06 | 689,411 | -2.53(-3.18%) |
Dec 29, 2023 | 79.53 | 80.05 | 78.40 | 79.59 | 475,324 | -0.03(-0.04%) |
Dec 28, 2023 | 83.66 | 84.24 | 79.15 | 79.62 | 502,391 | -3.99(-4.77%) |
Dec 27, 2023 | 79.53 | 83.80 | 79.14 | 83.61 | 1,245,672 | +4.24(+5.34%) |
Dec 26, 2023 | 77.75 | 79.47 | 77.51 | 79.37 | 516,190 | +2.56(+3.33%) |
Dec 22, 2023 | 74.28 | 78.40 | 73.24 | 76.81 | 1,244,695 | +4.33(+5.98%) |
Dec 21, 2023 | 71.08 | 73.14 | 70.97 | 72.48 | 431,509 | +1.93(+2.74%) |
Dec 20, 2023 | 73.51 | 73.51 | 70.22 | 70.55 | 468,938 | -3.30(-4.47%) |
Dec 19, 2023 | 73.88 | 75.00 | 72.57 | 73.85 | 428,753 | +0.65(+0.89%) |
Dec 18, 2023 | 72.44 | 74.00 | 71.03 | 73.20 | 374,165 | +0.21(+0.29%) |
Dec 15, 2023 | 73.64 | 74.39 | 71.80 | 72.99 | 732,250 | -0.28(-0.38%) |
Dec 14, 2023 | 76.05 | 76.05 | 71.50 | 73.27 | 884,727 | -1.17(-1.57%) |
Dec 13, 2023 | 71.74 | 74.52 | 70.45 | 74.44 | 739,899 | +4.28(+6.10%) |
Dec 12, 2023 | 70.00 | 70.77 | 69.00 | 70.16 | 410,632 | +0.51(+0.73%) |
Dec 11, 2023 | 70.00 | 70.17 | 67.84 | 69.65 | 405,133 | -0.53(-0.76%) |
Dec 08, 2023 | 70.97 | 72.78 | 69.40 | 70.18 | 1,358,196 | -0.05(-0.07%) |
Dec 07, 2023 | 69.93 | 72.65 | 67.88 | 70.23 | 625,400 | +0.88(+1.27%) |
Dec 06, 2023 | 68.99 | 71.25 | 67.92 | 69.35 | 546,158 | +0.76(+1.11%) |
Dec 05, 2023 | 67.46 | 69.31 | 67.16 | 68.59 | 417,562 | +1.16(+1.72%) |
Dec 04, 2023 | 68.00 | 68.28 | 66.71 | 67.43 | 603,297 | -0.57(-0.84%) |