Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 85.37 | 85.55 | 84.34 | 85.13 | 365,413 | +0.98(+1.16%) |
Feb 28, 2024 | 82.87 | 84.90 | 82.87 | 84.15 | 277,272 | +0.32(+0.38%) |
Feb 27, 2024 | 85.89 | 86.30 | 83.80 | 83.83 | 341,733 | -1.46(-1.71%) |
Feb 26, 2024 | 83.67 | 85.71 | 83.63 | 85.29 | 422,252 | +1.41(+1.68%) |
Feb 23, 2024 | 82.25 | 84.17 | 82.12 | 83.88 | 342,156 | +1.35(+1.63%) |
Feb 22, 2024 | 81.39 | 82.55 | 80.68 | 82.53 | 239,745 | +1.33(+1.64%) |
Feb 21, 2024 | 79.50 | 81.49 | 78.60 | 81.20 | 306,611 | +0.82(+1.02%) |
Feb 20, 2024 | 81.80 | 82.35 | 79.49 | 80.38 | 293,339 | -2.68(-3.22%) |
Feb 16, 2024 | 84.58 | 85.31 | 82.96 | 83.06 | 253,024 | -1.86(-2.19%) |
Feb 15, 2024 | 84.94 | 85.27 | 83.70 | 84.92 | 223,589 | +0.57(+0.68%) |
Feb 14, 2024 | 84.03 | 84.79 | 83.05 | 84.35 | 419,766 | +1.56(+1.88%) |
Feb 13, 2024 | 82.53 | 83.15 | 80.91 | 82.79 | 937,229 | -2.90(-3.38%) |
Feb 12, 2024 | 84.16 | 85.85 | 83.85 | 85.69 | 456,024 | +2.51(+3.02%) |
Feb 09, 2024 | 85.30 | 85.30 | 81.92 | 83.18 | 518,537 | -1.00(-1.19%) |
Feb 08, 2024 | 79.75 | 85.56 | 78.01 | 84.18 | 681,569 | +9.72(+13.06%) |
Feb 07, 2024 | 74.94 | 75.35 | 74.25 | 74.46 | 352,280 | -0.48(-0.64%) |
Feb 06, 2024 | 73.49 | 75.47 | 73.49 | 74.94 | 317,929 | +1.49(+2.03%) |
Feb 05, 2024 | 74.11 | 74.22 | 72.87 | 73.45 | 154,687 | -1.71(-2.27%) |
Feb 02, 2024 | 73.87 | 75.30 | 73.69 | 75.16 | 202,500 | +0.33(+0.44%) |
Feb 01, 2024 | 74.70 | 75.17 | 73.92 | 74.83 | 187,990 | +0.69(+0.93%) |
Jan 31, 2024 | 75.92 | 75.98 | 74.11 | 74.14 | 304,538 | -1.78(-2.34%) |
Jan 30, 2024 | 75.28 | 76.29 | 75.22 | 75.92 | 121,747 | +0.74(+0.98%) |
Jan 29, 2024 | 74.58 | 75.34 | 74.15 | 75.18 | 125,582 | +0.30(+0.40%) |
Jan 26, 2024 | 75.09 | 75.39 | 74.72 | 74.88 | 104,121 | +0.30(+0.40%) |
Jan 25, 2024 | 74.67 | 74.73 | 73.68 | 74.58 | 276,071 | +0.72(+0.97%) |
Jan 24, 2024 | 75.54 | 75.54 | 73.61 | 73.86 | 204,783 | -0.53(-0.71%) |
Jan 23, 2024 | 74.79 | 75.46 | 74.06 | 74.39 | 230,230 | +0.36(+0.49%) |
Jan 22, 2024 | 74.28 | 74.88 | 73.84 | 74.03 | 199,381 | +0.66(+0.90%) |
Jan 19, 2024 | 73.34 | 73.60 | 72.23 | 73.37 | 189,373 | +0.48(+0.66%) |
Jan 18, 2024 | 72.82 | 73.03 | 72.05 | 72.89 | 177,947 | +0.75(+1.04%) |
Jan 17, 2024 | 71.30 | 72.36 | 71.16 | 72.14 | 194,604 | -0.30(-0.41%) |
Jan 16, 2024 | 72.37 | 73.20 | 71.95 | 72.44 | 191,273 | -0.57(-0.78%) |
Jan 12, 2024 | 74.59 | 74.59 | 72.59 | 73.01 | 191,558 | -0.68(-0.92%) |
Jan 11, 2024 | 73.36 | 73.70 | 72.25 | 73.69 | 258,349 | +0.01(+0.01%) |
Jan 10, 2024 | 73.37 | 74.21 | 72.61 | 73.68 | 170,309 | +0.04(+0.05%) |
Jan 09, 2024 | 74.21 | 74.21 | 73.24 | 73.64 | 199,940 | -1.78(-2.36%) |
Jan 08, 2024 | 73.88 | 75.45 | 73.64 | 75.42 | 261,092 | +1.54(+2.08%) |
Jan 05, 2024 | 74.26 | 75.40 | 73.72 | 73.88 | 186,673 | -0.88(-1.18%) |
Jan 04, 2024 | 75.00 | 75.47 | 73.93 | 74.76 | 296,072 | -0.28(-0.37%) |
Jan 03, 2024 | 75.87 | 76.30 | 74.91 | 75.04 | 253,486 | -2.00(-2.59%) |
Jan 02, 2024 | 76.35 | 78.20 | 76.35 | 77.04 | 234,709 | -0.17(-0.22%) |
Dec 29, 2023 | 78.28 | 78.67 | 77.18 | 77.21 | 206,681 | -1.22(-1.55%) |
Dec 28, 2023 | 77.97 | 78.43 | 77.57 | 78.43 | 188,123 | +0.09(+0.11%) |
Dec 27, 2023 | 78.48 | 79.23 | 78.20 | 78.34 | 188,138 | -0.17(-0.22%) |
Dec 26, 2023 | 77.58 | 78.75 | 77.48 | 78.51 | 139,977 | +0.92(+1.19%) |
Dec 22, 2023 | 77.52 | 78.38 | 77.29 | 77.59 | 193,159 | +0.57(+0.74%) |
Dec 21, 2023 | 76.29 | 77.18 | 75.95 | 77.02 | 201,743 | +1.60(+2.12%) |
Dec 20, 2023 | 76.06 | 77.78 | 75.24 | 75.42 | 376,809 | -0.86(-1.13%) |
Dec 19, 2023 | 75.57 | 77.24 | 75.57 | 76.28 | 251,776 | +1.28(+1.71%) |
Dec 18, 2023 | 75.90 | 76.12 | 74.74 | 75.00 | 343,263 | -0.79(-1.04%) |
Dec 15, 2023 | 77.09 | 78.03 | 75.72 | 75.79 | 899,776 | -0.88(-1.15%) |
Dec 14, 2023 | 75.56 | 76.91 | 75.36 | 76.67 | 300,826 | +2.52(+3.40%) |
Dec 13, 2023 | 72.58 | 74.35 | 71.85 | 74.15 | 331,417 | +1.63(+2.25%) |
Dec 12, 2023 | 72.11 | 73.28 | 71.10 | 72.52 | 222,554 | +0.40(+0.55%) |
Dec 11, 2023 | 72.49 | 73.13 | 71.89 | 72.12 | 374,107 | -0.35(-0.48%) |
Dec 08, 2023 | 71.17 | 72.82 | 71.10 | 72.47 | 369,064 | +1.43(+2.01%) |
Dec 07, 2023 | 69.24 | 71.07 | 69.24 | 71.04 | 291,336 | +1.70(+2.45%) |
Dec 06, 2023 | 69.80 | 71.07 | 69.18 | 69.34 | 229,237 | +0.39(+0.56%) |
Dec 05, 2023 | 69.09 | 69.78 | 68.68 | 68.95 | 313,083 | -0.47(-0.68%) |
Dec 04, 2023 | 67.95 | 69.48 | 67.38 | 69.42 | 286,207 | +1.04(+1.52%) |