Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 73.86 | 75.00 | 71.48 | 72.24 | 1,903,649 | -0.85(-1.16%) |
Feb 28, 2024 | 77.94 | 78.94 | 69.41 | 73.09 | 4,376,889 | -7.90(-9.75%) |
Feb 27, 2024 | 79.00 | 81.36 | 78.60 | 80.99 | 2,364,731 | +1.99(+2.52%) |
Feb 26, 2024 | 77.07 | 79.93 | 77.00 | 79.00 | 1,788,203 | +0.98(+1.26%) |
Feb 23, 2024 | 76.00 | 79.49 | 75.86 | 78.02 | 1,738,653 | +2.43(+3.21%) |
Feb 22, 2024 | 76.30 | 77.30 | 75.52 | 75.59 | 1,168,728 | -0.91(-1.19%) |
Feb 21, 2024 | 76.32 | 77.35 | 75.66 | 76.50 | 974,223 | -0.39(-0.51%) |
Feb 20, 2024 | 76.62 | 78.00 | 76.01 | 76.89 | 1,219,372 | +0.00(+0.00%) |
Feb 16, 2024 | 78.46 | 79.59 | 76.78 | 76.89 | 1,321,250 | -1.67(-2.13%) |
Feb 15, 2024 | 76.82 | 78.72 | 76.05 | 78.56 | 1,704,343 | +2.06(+2.69%) |
Feb 14, 2024 | 77.90 | 78.47 | 75.59 | 76.50 | 1,816,727 | -0.52(-0.68%) |
Feb 13, 2024 | 77.40 | 80.99 | 76.16 | 77.02 | 2,794,982 | -2.28(-2.88%) |
Feb 12, 2024 | 77.40 | 79.86 | 76.61 | 79.30 | 1,345,056 | +2.36(+3.07%) |
Feb 09, 2024 | 79.00 | 79.77 | 76.52 | 76.94 | 1,883,944 | -2.00(-2.53%) |
Feb 08, 2024 | 77.85 | 79.39 | 76.92 | 78.94 | 1,420,926 | +1.82(+2.36%) |
Feb 07, 2024 | 80.23 | 80.40 | 77.00 | 77.12 | 1,427,324 | -3.04(-3.79%) |
Feb 06, 2024 | 80.27 | 80.80 | 78.05 | 80.16 | 977,126 | +0.00(+0.00%) |
Feb 05, 2024 | 79.23 | 80.66 | 76.56 | 80.16 | 2,665,839 | -1.71(-2.09%) |
Feb 02, 2024 | 80.49 | 84.05 | 79.14 | 81.87 | 2,391,591 | +0.62(+0.76%) |
Feb 01, 2024 | 78.52 | 82.64 | 78.48 | 81.25 | 2,678,382 | +3.12(+3.99%) |
Jan 31, 2024 | 78.73 | 81.48 | 77.69 | 78.13 | 1,955,649 | -0.60(-0.76%) |
Jan 30, 2024 | 79.96 | 80.44 | 77.27 | 78.73 | 2,183,904 | -1.26(-1.58%) |
Jan 29, 2024 | 81.67 | 81.89 | 79.56 | 79.99 | 2,472,827 | -2.75(-3.32%) |
Jan 26, 2024 | 84.00 | 84.00 | 80.65 | 82.74 | 1,163,178 | -0.17(-0.21%) |
Jan 25, 2024 | 82.94 | 83.73 | 80.55 | 82.91 | 1,737,808 | +1.14(+1.39%) |
Jan 24, 2024 | 83.42 | 84.11 | 81.50 | 81.77 | 1,722,488 | -3.03(-3.57%) |
Jan 23, 2024 | 83.69 | 84.92 | 80.86 | 84.80 | 1,406,156 | +1.11(+1.33%) |
Jan 22, 2024 | 81.20 | 84.08 | 80.56 | 83.69 | 2,056,145 | +2.73(+3.37%) |
Jan 19, 2024 | 82.68 | 83.73 | 80.02 | 80.96 | 3,382,133 | -1.78(-2.15%) |
Jan 18, 2024 | 84.97 | 86.63 | 81.57 | 82.74 | 2,546,782 | -2.94(-3.43%) |
Jan 17, 2024 | 80.93 | 86.19 | 80.13 | 85.68 | 3,375,302 | +4.49(+5.53%) |
Jan 16, 2024 | 82.50 | 85.05 | 80.22 | 81.19 | 4,057,179 | -4.41(-5.15%) |
Jan 12, 2024 | 85.51 | 86.98 | 83.86 | 85.60 | 4,936,756 | +0.65(+0.77%) |
Jan 11, 2024 | 99.97 | 100.49 | 73.12 | 84.95 | 24,218,364 | -16.68(-16.41%) |
Jan 10, 2024 | 100.00 | 103.75 | 97.63 | 101.63 | 7,257,330 | -0.34(-0.33%) |
Jan 09, 2024 | 108.55 | 108.61 | 95.51 | 101.97 | 11,850,372 | -6.09(-5.64%) |
Jan 08, 2024 | 89.30 | 110.25 | 85.86 | 108.06 | 16,098,357 | +14.33(+15.29%) |
Jan 05, 2024 | 87.24 | 95.61 | 86.82 | 93.73 | 6,536,494 | +5.49(+6.22%) |
Jan 04, 2024 | 87.00 | 90.22 | 85.80 | 88.24 | 5,873,968 | +1.60(+1.85%) |
Jan 03, 2024 | 83.49 | 87.78 | 82.14 | 86.64 | 4,545,380 | +2.52(+3.00%) |
Jan 02, 2024 | 84.38 | 88.82 | 81.75 | 84.12 | 4,436,177 | +0.63(+0.75%) |
Dec 29, 2023 | 83.55 | 87.58 | 82.80 | 83.49 | 6,329,140 | +0.25(+0.30%) |
Dec 28, 2023 | 82.64 | 85.60 | 79.32 | 83.24 | 7,188,394 | -0.20(-0.24%) |
Dec 27, 2023 | 73.65 | 83.82 | 71.90 | 83.44 | 22,093,498 | +37.73(+82.54%) |
Dec 26, 2023 | 44.74 | 46.28 | 43.53 | 45.71 | 1,990,638 | +1.11(+2.49%) |
Dec 22, 2023 | 45.00 | 46.00 | 43.21 | 44.60 | 2,673,530 | -0.22(-0.49%) |
Dec 21, 2023 | 37.00 | 45.24 | 36.24 | 44.82 | 8,795,235 | +9.10(+25.48%) |
Dec 20, 2023 | 36.88 | 37.91 | 35.66 | 35.72 | 1,771,787 | -1.12(-3.04%) |
Dec 19, 2023 | 36.50 | 37.26 | 32.70 | 36.84 | 3,193,814 | +0.75(+2.08%) |
Dec 18, 2023 | 36.34 | 38.17 | 35.97 | 36.09 | 2,496,602 | +0.02(+0.06%) |
Dec 15, 2023 | 37.68 | 38.22 | 35.76 | 36.07 | 4,821,757 | -0.54(-1.48%) |
Dec 14, 2023 | 38.04 | 38.44 | 35.83 | 36.61 | 2,261,934 | -0.77(-2.06%) |
Dec 13, 2023 | 35.11 | 37.45 | 34.68 | 37.38 | 1,951,807 | +2.27(+6.47%) |
Dec 12, 2023 | 35.54 | 35.91 | 34.95 | 35.11 | 1,405,359 | -0.39(-1.10%) |
Dec 11, 2023 | 34.16 | 35.80 | 33.06 | 35.50 | 1,551,468 | +1.40(+4.11%) |
Dec 08, 2023 | 34.60 | 35.60 | 33.58 | 34.10 | 1,596,250 | -0.76(-2.18%) |
Dec 07, 2023 | 33.48 | 35.63 | 33.36 | 34.86 | 1,939,236 | +1.40(+4.18%) |
Dec 06, 2023 | 32.68 | 34.22 | 32.50 | 33.46 | 1,482,091 | +0.90(+2.76%) |
Dec 05, 2023 | 33.62 | 33.93 | 32.53 | 32.56 | 1,222,236 | -1.33(-3.92%) |
Dec 04, 2023 | 33.65 | 34.98 | 33.38 | 33.89 | 1,357,328 | +0.32(+0.95%) |