Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 72.44 | 72.44 | 69.27 | 69.32 | 11,259 | -0.94(-1.33%) |
Feb 28, 2024 | 70.61 | 70.82 | 69.87 | 70.25 | 5,382 | -0.74(-1.04%) |
Feb 27, 2024 | 71.18 | 71.18 | 70.99 | 70.99 | 2,460 | -0.85(-1.18%) |
Feb 26, 2024 | 72.33 | 72.44 | 70.93 | 71.84 | 3,639 | -0.42(-0.58%) |
Feb 23, 2024 | 72.08 | 73.52 | 71.66 | 72.26 | 3,393 | +0.68(+0.95%) |
Feb 22, 2024 | 74.10 | 74.10 | 71.58 | 71.58 | 3,521 | -0.42(-0.58%) |
Feb 21, 2024 | 72.78 | 73.34 | 72.00 | 72.00 | 4,867 | -0.75(-1.03%) |
Feb 20, 2024 | 70.15 | 72.74 | 70.15 | 72.74 | 4,432 | +0.85(+1.18%) |
Feb 16, 2024 | 74.31 | 74.67 | 71.90 | 71.90 | 6,159 | -2.36(-3.18%) |
Feb 15, 2024 | 71.01 | 74.92 | 71.01 | 74.26 | 5,628 | +3.20(+4.51%) |
Feb 14, 2024 | 68.97 | 71.05 | 68.97 | 71.05 | 5,868 | +3.52(+5.22%) |
Feb 13, 2024 | 69.26 | 69.26 | 67.53 | 67.53 | 12,912 | -4.32(-6.01%) |
Feb 12, 2024 | 71.90 | 73.24 | 70.24 | 71.85 | 6,159 | +1.44(+2.05%) |
Feb 09, 2024 | 70.19 | 70.90 | 69.32 | 70.40 | 7,310 | +1.29(+1.87%) |
Feb 08, 2024 | 69.65 | 69.65 | 69.11 | 69.11 | 3,178 | -1.16(-1.66%) |
Feb 07, 2024 | 70.37 | 72.00 | 70.03 | 70.27 | 8,577 | -0.14(-0.20%) |
Feb 06, 2024 | 67.79 | 70.42 | 67.79 | 70.41 | 8,914 | +2.74(+4.04%) |
Feb 05, 2024 | 69.63 | 69.82 | 67.68 | 67.68 | 10,247 | -1.23(-1.79%) |
Feb 02, 2024 | 69.20 | 70.61 | 68.91 | 68.91 | 3,255 | -1.62(-2.30%) |
Feb 01, 2024 | 69.84 | 70.53 | 69.67 | 70.53 | 11,695 | +1.10(+1.59%) |
Jan 31, 2024 | 72.03 | 72.23 | 69.43 | 69.43 | 8,878 | -2.00(-2.80%) |
Jan 30, 2024 | 72.52 | 73.13 | 71.39 | 71.43 | 13,305 | -0.93(-1.28%) |
Jan 29, 2024 | 71.66 | 74.56 | 71.27 | 72.35 | 20,052 | +1.45(+2.05%) |
Jan 26, 2024 | 72.25 | 72.25 | 70.79 | 70.90 | 4,544 | -0.10(-0.14%) |
Jan 25, 2024 | 71.51 | 73.39 | 68.90 | 71.00 | 8,914 | +0.63(+0.89%) |
Jan 24, 2024 | 71.64 | 71.64 | 68.94 | 70.37 | 8,508 | -0.40(-0.56%) |
Jan 23, 2024 | 73.67 | 74.32 | 70.77 | 70.77 | 6,770 | -4.01(-5.36%) |
Jan 22, 2024 | 74.87 | 76.14 | 73.55 | 74.78 | 15,581 | +1.19(+1.62%) |
Jan 19, 2024 | 70.45 | 73.59 | 68.77 | 73.59 | 21,821 | +3.28(+4.67%) |
Jan 18, 2024 | 71.16 | 71.36 | 70.07 | 70.30 | 7,907 | -0.67(-0.94%) |
Jan 17, 2024 | 72.03 | 72.65 | 70.09 | 70.97 | 18,998 | -0.25(-0.35%) |
Jan 16, 2024 | 72.58 | 73.54 | 71.22 | 71.22 | 14,684 | -1.17(-1.62%) |
Jan 12, 2024 | 71.65 | 74.91 | 70.63 | 72.39 | 25,055 | +2.27(+3.24%) |
Jan 11, 2024 | 68.72 | 70.63 | 67.75 | 70.13 | 12,852 | +0.36(+0.51%) |
Jan 10, 2024 | 70.40 | 70.40 | 68.87 | 69.77 | 8,366 | -1.10(-1.56%) |
Jan 09, 2024 | 69.09 | 72.08 | 69.09 | 70.87 | 14,015 | +0.87(+1.24%) |
Jan 08, 2024 | 70.67 | 71.38 | 69.67 | 70.01 | 15,279 | -0.73(-1.03%) |
Jan 05, 2024 | 69.67 | 71.72 | 68.48 | 70.73 | 12,437 | +0.77(+1.10%) |
Jan 04, 2024 | 69.71 | 70.78 | 68.84 | 69.97 | 10,115 | +1.15(+1.68%) |
Jan 03, 2024 | 70.47 | 70.62 | 68.16 | 68.81 | 11,515 | -2.03(-2.87%) |
Jan 02, 2024 | 70.07 | 72.80 | 69.96 | 70.84 | 15,558 | +0.67(+0.95%) |
Dec 29, 2023 | 77.77 | 77.77 | 70.16 | 70.18 | 29,461 | -7.95(-10.18%) |
Dec 28, 2023 | 79.36 | 79.75 | 77.69 | 78.13 | 8,746 | -0.12(-0.15%) |
Dec 27, 2023 | 80.17 | 80.17 | 78.25 | 78.25 | 9,218 | -1.26(-1.59%) |
Dec 26, 2023 | 79.59 | 79.75 | 76.70 | 79.51 | 10,224 | -0.63(-0.78%) |
Dec 22, 2023 | 80.37 | 80.45 | 75.24 | 80.14 | 13,478 | +0.85(+1.07%) |
Dec 21, 2023 | 79.08 | 79.91 | 77.38 | 79.29 | 9,726 | -0.32(-0.40%) |
Dec 20, 2023 | 78.20 | 80.84 | 78.20 | 79.61 | 13,154 | -1.14(-1.42%) |
Dec 19, 2023 | 81.61 | 82.01 | 80.40 | 80.75 | 9,507 | -0.86(-1.05%) |
Dec 18, 2023 | 85.51 | 85.51 | 79.63 | 81.61 | 7,603 | -3.51(-4.13%) |
Dec 15, 2023 | 84.19 | 85.12 | 81.39 | 85.12 | 40,387 | +1.32(+1.57%) |
Dec 14, 2023 | 78.32 | 83.81 | 78.32 | 83.81 | 13,184 | +6.39(+8.26%) |
Dec 13, 2023 | 76.80 | 78.92 | 76.09 | 77.41 | 30,142 | -0.33(-0.42%) |
Dec 12, 2023 | 79.14 | 80.31 | 77.74 | 77.74 | 14,856 | -2.77(-3.44%) |
Dec 11, 2023 | 77.00 | 80.91 | 77.00 | 80.50 | 15,083 | +3.46(+4.49%) |
Dec 08, 2023 | 77.45 | 80.49 | 75.18 | 77.04 | 13,579 | -0.29(-0.37%) |
Dec 07, 2023 | 72.13 | 77.45 | 72.13 | 77.33 | 11,267 | +3.73(+5.06%) |
Dec 06, 2023 | 76.50 | 76.50 | 73.52 | 73.60 | 9,118 | -2.89(-3.77%) |
Dec 05, 2023 | 75.60 | 77.33 | 75.07 | 76.49 | 17,463 | +0.87(+1.15%) |
Dec 04, 2023 | 72.82 | 75.71 | 72.38 | 75.62 | 14,010 | +3.41(+4.72%) |