Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 86.91 | 88.69 | 81.73 | 83.90 | 958,789 | -2.92(-3.36%) |
Feb 28, 2024 | 84.58 | 87.46 | 84.58 | 86.81 | 550,038 | +1.08(+1.26%) |
Feb 27, 2024 | 85.96 | 86.41 | 85.11 | 85.74 | 332,788 | +0.57(+0.67%) |
Feb 26, 2024 | 83.94 | 85.35 | 83.50 | 85.17 | 346,499 | +1.20(+1.43%) |
Feb 23, 2024 | 82.56 | 84.30 | 82.15 | 83.97 | 226,854 | +1.40(+1.69%) |
Feb 22, 2024 | 81.98 | 83.16 | 81.98 | 82.57 | 236,235 | +0.74(+0.90%) |
Feb 21, 2024 | 81.40 | 81.89 | 80.93 | 81.83 | 396,680 | +0.16(+0.20%) |
Feb 20, 2024 | 83.20 | 83.59 | 81.17 | 81.67 | 567,456 | -2.55(-3.02%) |
Feb 16, 2024 | 84.04 | 84.85 | 83.10 | 84.22 | 440,957 | -0.30(-0.35%) |
Feb 15, 2024 | 82.45 | 85.09 | 81.83 | 84.52 | 481,217 | +2.89(+3.54%) |
Feb 14, 2024 | 80.98 | 81.92 | 79.68 | 81.63 | 295,338 | +1.95(+2.44%) |
Feb 13, 2024 | 79.33 | 81.06 | 77.99 | 79.68 | 530,174 | -2.44(-2.97%) |
Feb 12, 2024 | 81.39 | 82.92 | 80.87 | 82.12 | 489,665 | +0.80(+0.98%) |
Feb 09, 2024 | 78.78 | 81.39 | 78.59 | 81.32 | 608,355 | +2.73(+3.47%) |
Feb 08, 2024 | 75.93 | 79.58 | 75.80 | 78.59 | 794,078 | +3.34(+4.43%) |
Feb 07, 2024 | 72.55 | 75.49 | 72.21 | 75.26 | 357,556 | +3.26(+4.52%) |
Feb 06, 2024 | 71.57 | 72.86 | 71.07 | 72.00 | 230,933 | +0.24(+0.33%) |
Feb 05, 2024 | 72.24 | 72.39 | 70.48 | 71.76 | 271,825 | -1.49(-2.03%) |
Feb 02, 2024 | 71.23 | 73.51 | 70.96 | 73.25 | 467,688 | +1.06(+1.47%) |
Feb 01, 2024 | 70.74 | 72.21 | 70.50 | 72.19 | 292,023 | +2.10(+2.99%) |
Jan 31, 2024 | 73.74 | 73.74 | 70.07 | 70.09 | 488,736 | -3.61(-4.89%) |
Jan 30, 2024 | 70.54 | 73.76 | 70.25 | 73.70 | 400,607 | +2.76(+3.89%) |
Jan 29, 2024 | 69.83 | 70.96 | 69.47 | 70.94 | 471,213 | +1.07(+1.53%) |
Jan 26, 2024 | 70.75 | 70.76 | 69.58 | 69.87 | 275,198 | -0.30(-0.43%) |
Jan 25, 2024 | 70.91 | 71.10 | 69.54 | 70.17 | 295,821 | +0.43(+0.62%) |
Jan 24, 2024 | 71.35 | 71.96 | 69.67 | 69.74 | 302,893 | -0.89(-1.26%) |
Jan 23, 2024 | 72.75 | 73.37 | 70.49 | 70.63 | 281,351 | -1.40(-1.94%) |
Jan 22, 2024 | 70.98 | 72.54 | 70.98 | 72.03 | 484,748 | +1.78(+2.53%) |
Jan 19, 2024 | 70.72 | 70.74 | 69.53 | 70.25 | 406,352 | -0.03(-0.04%) |
Jan 18, 2024 | 70.33 | 71.27 | 69.48 | 70.28 | 385,827 | +0.35(+0.50%) |
Jan 17, 2024 | 68.93 | 70.20 | 68.31 | 69.93 | 277,791 | +0.04(+0.06%) |
Jan 16, 2024 | 70.12 | 73.28 | 69.30 | 69.89 | 275,695 | -0.86(-1.21%) |
Jan 12, 2024 | 72.20 | 73.00 | 70.16 | 70.75 | 186,823 | -0.51(-0.71%) |
Jan 11, 2024 | 71.51 | 72.06 | 70.65 | 71.26 | 361,791 | -0.52(-0.72%) |
Jan 10, 2024 | 72.40 | 72.90 | 71.63 | 71.78 | 240,202 | -0.83(-1.14%) |
Jan 09, 2024 | 72.68 | 73.29 | 72.39 | 72.61 | 347,610 | -1.02(-1.38%) |
Jan 08, 2024 | 72.29 | 73.69 | 72.29 | 73.63 | 234,721 | +1.25(+1.73%) |
Jan 05, 2024 | 73.00 | 73.89 | 71.66 | 72.38 | 349,975 | -1.29(-1.75%) |
Jan 04, 2024 | 72.82 | 74.13 | 72.43 | 73.67 | 394,994 | +0.63(+0.86%) |
Jan 03, 2024 | 73.12 | 73.56 | 72.09 | 73.04 | 456,450 | -0.79(-1.07%) |
Jan 02, 2024 | 72.97 | 74.09 | 72.44 | 73.83 | 376,036 | +0.03(+0.04%) |
Dec 29, 2023 | 74.31 | 74.96 | 73.50 | 73.80 | 214,033 | -0.36(-0.49%) |
Dec 28, 2023 | 73.81 | 74.39 | 73.50 | 74.16 | 162,698 | +0.02(+0.03%) |
Dec 27, 2023 | 74.37 | 75.17 | 73.81 | 74.14 | 215,401 | +0.06(+0.08%) |
Dec 26, 2023 | 73.93 | 74.64 | 73.41 | 74.08 | 203,315 | +0.74(+1.01%) |
Dec 22, 2023 | 72.57 | 73.59 | 72.35 | 73.34 | 318,888 | +1.02(+1.41%) |
Dec 21, 2023 | 72.51 | 73.00 | 72.19 | 72.32 | 325,157 | +0.61(+0.85%) |
Dec 20, 2023 | 72.43 | 73.57 | 71.53 | 71.71 | 525,258 | -0.58(-0.80%) |
Dec 19, 2023 | 71.03 | 72.44 | 71.03 | 72.29 | 611,982 | +1.62(+2.29%) |
Dec 18, 2023 | 71.28 | 71.69 | 70.42 | 70.67 | 594,530 | -0.37(-0.52%) |
Dec 15, 2023 | 71.65 | 72.09 | 70.14 | 71.04 | 1,064,834 | -0.12(-0.17%) |
Dec 14, 2023 | 67.93 | 71.60 | 67.92 | 71.16 | 885,865 | +3.86(+5.73%) |
Dec 13, 2023 | 66.93 | 67.48 | 64.47 | 67.30 | 506,420 | +0.45(+0.67%) |
Dec 12, 2023 | 66.23 | 66.92 | 65.51 | 66.85 | 468,202 | +0.68(+1.03%) |
Dec 11, 2023 | 65.82 | 66.35 | 65.27 | 66.17 | 230,259 | +0.90(+1.38%) |
Dec 08, 2023 | 64.71 | 66.37 | 64.33 | 65.28 | 299,186 | +0.11(+0.17%) |
Dec 07, 2023 | 63.77 | 65.21 | 62.82 | 65.17 | 353,067 | +1.29(+2.02%) |
Dec 06, 2023 | 63.94 | 64.72 | 63.66 | 63.88 | 408,891 | +0.53(+0.84%) |
Dec 05, 2023 | 64.41 | 64.41 | 63.10 | 63.35 | 573,939 | -1.05(-1.63%) |
Dec 04, 2023 | 61.95 | 64.54 | 61.95 | 64.40 | 370,942 | +1.93(+3.09%) |