Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 117 | +1.50(+2.10%) |
Feb 28, 2024 | 71.82 | 71.82 | 71.50 | 71.50 | 549 | -1.58(-2.16%) |
Feb 26, 2024 | 73.08 | 107 | -0.91(-1.23%) | |||
Feb 23, 2024 | 73.00 | 73.99 | 73.00 | 73.99 | 444 | +0.13(+0.18%) |
Feb 22, 2024 | 73.86 | 73.86 | 73.86 | 73.86 | 373 | +1.36(+1.88%) |
Feb 21, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 1,605 | -0.13(-0.18%) |
Feb 20, 2024 | 71.70 | 72.63 | 71.70 | 72.63 | 640 | +2.00(+2.83%) |
Feb 16, 2024 | 70.63 | 70.63 | 70.63 | 70.63 | 1,529 | -0.81(-1.13%) |
Feb 15, 2024 | 71.44 | 71.44 | 71.44 | 71.44 | 694 | +1.33(+1.89%) |
Feb 14, 2024 | 70.14 | 70.14 | 70.11 | 70.11 | 280 | -1.89(-2.62%) |
Feb 12, 2024 | 72.00 | 55 | +2.51(+3.62%) | |||
Feb 09, 2024 | 70.08 | 70.08 | 69.49 | 69.49 | 1,634 | +0.34(+0.50%) |
Feb 08, 2024 | 68.50 | 70.20 | 68.50 | 69.14 | 7,352 | -7.53(-9.82%) |
Feb 07, 2024 | 76.80 | 77.00 | 76.68 | 76.68 | 782 | -0.11(-0.14%) |
Feb 06, 2024 | 76.78 | 76.83 | 76.19 | 76.79 | 1,063 | -0.56(-0.73%) |
Feb 05, 2024 | 76.33 | 77.35 | 76.06 | 77.35 | 1,210 | +4.04(+5.51%) |
Feb 02, 2024 | 73.90 | 74.20 | 73.31 | 73.31 | 1,046 | -0.80(-1.08%) |
Feb 01, 2024 | 76.71 | 76.71 | 73.16 | 74.11 | 4,980 | -2.30(-3.01%) |
Jan 30, 2024 | 76.41 | 130 | -8.62(-10.14%) | |||
Jan 29, 2024 | 83.37 | 85.02 | 83.37 | 85.02 | 2,434 | +1.46(+1.75%) |
Jan 26, 2024 | 83.75 | 83.75 | 83.56 | 83.56 | 1,653 | +0.62(+0.75%) |
Jan 25, 2024 | 85.00 | 85.00 | 82.94 | 82.94 | 2,152 | -0.78(-0.93%) |
Jan 23, 2024 | 83.72 | 180 | +0.36(+0.43%) | |||
Jan 22, 2024 | 83.33 | 84.91 | 83.33 | 83.36 | 6,690 | -0.53(-0.63%) |
Jan 19, 2024 | 81.90 | 83.89 | 81.90 | 83.89 | 2,257 | -0.78(-0.92%) |
Jan 18, 2024 | 83.00 | 84.67 | 83.00 | 84.67 | 592 | -0.81(-0.95%) |
Jan 17, 2024 | 86.32 | 86.32 | 84.39 | 85.48 | 3,241 | -3.30(-3.71%) |
Jan 16, 2024 | 87.59 | 88.78 | 86.86 | 88.78 | 1,147 | +0.93(+1.06%) |
Jan 12, 2024 | 87.98 | 87.98 | 86.10 | 87.85 | 8,004 | -1.78(-1.99%) |
Jan 11, 2024 | 85.15 | 89.63 | 85.15 | 89.63 | 811 | +5.54(+6.59%) |
Jan 10, 2024 | 82.66 | 84.09 | 82.66 | 84.09 | 1,643 | -0.77(-0.91%) |
Jan 09, 2024 | 85.28 | 85.29 | 84.59 | 84.86 | 810 | -0.34(-0.40%) |
Jan 08, 2024 | 87.17 | 87.25 | 84.06 | 85.20 | 4,972 | -8.79(-9.36%) |
Jan 05, 2024 | 90.32 | 93.99 | 88.64 | 93.99 | 13,201 | +0.90(+0.97%) |
Jan 04, 2024 | 91.81 | 94.50 | 90.00 | 93.09 | 5,592 | +10.71(+13.00%) |
Jan 03, 2024 | 80.00 | 82.45 | 79.00 | 82.38 | 3,866 | +4.05(+5.17%) |
Jan 02, 2024 | 78.53 | 78.53 | 78.32 | 78.33 | 1,988 | +3.84(+5.16%) |
Dec 29, 2023 | 75.00 | 76.50 | 74.49 | 74.49 | 493 | -0.01(-0.01%) |
Dec 28, 2023 | 75.00 | 75.00 | 72.20 | 74.50 | 946 | -2.29(-2.98%) |
Dec 27, 2023 | 77.90 | 77.90 | 76.00 | 76.79 | 1,266 | -2.21(-2.80%) |
Dec 26, 2023 | 80.02 | 80.56 | 78.40 | 79.00 | 10,315 | -3.38(-4.10%) |
Dec 22, 2023 | 80.50 | 82.63 | 80.00 | 82.38 | 6,497 | +2.57(+3.22%) |
Dec 21, 2023 | 79.79 | 81.09 | 78.00 | 79.81 | 4,417 | +4.37(+5.79%) |
Dec 20, 2023 | 76.30 | 77.15 | 75.00 | 75.44 | 2,609 | +1.44(+1.95%) |
Dec 19, 2023 | 74.00 | 74.00 | 72.82 | 74.00 | 1,903 | -1.41(-1.87%) |
Dec 18, 2023 | 72.76 | 76.21 | 72.76 | 75.41 | 2,666 | +6.53(+9.47%) |
Dec 15, 2023 | 66.00 | 69.55 | 64.90 | 68.88 | 5,457 | +8.91(+14.86%) |
Dec 14, 2023 | 59.97 | 59.97 | 58.79 | 59.97 | 238 | +3.62(+6.42%) |
Dec 13, 2023 | 56.35 | 56.35 | 56.34 | 56.35 | 821 | +0.08(+0.14%) |
Dec 12, 2023 | 59.00 | 59.00 | 56.27 | 56.27 | 1,965 | -1.67(-2.88%) |
Dec 11, 2023 | 58.06 | 58.06 | 57.94 | 57.94 | 1,976 | -4.07(-6.56%) |
Dec 08, 2023 | 61.64 | 62.01 | 61.64 | 62.01 | 3,171 | +3.11(+5.28%) |
Dec 07, 2023 | 61.97 | 61.97 | 58.90 | 58.90 | 351 | -2.66(-4.32%) |
Dec 05, 2023 | 61.56 | 91 | -1.73(-2.73%) |