Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 85.50 | 85.97 | 84.57 | 85.43 | 4,770,023 | +0.53(+0.62%) |
Feb 28, 2024 | 84.56 | 85.69 | 84.09 | 84.90 | 3,932,449 | -0.70(-0.82%) |
Feb 27, 2024 | 82.98 | 85.65 | 82.30 | 85.60 | 5,087,461 | +3.41(+4.15%) |
Feb 26, 2024 | 81.50 | 82.38 | 80.29 | 82.19 | 4,562,091 | +0.75(+0.92%) |
Feb 23, 2024 | 83.92 | 84.04 | 80.97 | 81.44 | 4,517,070 | -2.06(-2.47%) |
Feb 22, 2024 | 83.61 | 84.37 | 81.87 | 83.50 | 5,563,621 | +1.42(+1.73%) |
Feb 21, 2024 | 81.22 | 82.19 | 80.02 | 82.08 | 5,736,947 | -0.48(-0.58%) |
Feb 20, 2024 | 85.61 | 86.46 | 80.67 | 82.56 | 11,837,422 | -6.37(-7.16%) |
Feb 16, 2024 | 89.50 | 94.00 | 85.68 | 88.93 | 29,562,236 | +13.22(+17.46%) |
Feb 15, 2024 | 73.68 | 76.17 | 73.68 | 75.71 | 9,496,409 | +1.40(+1.88%) |
Feb 14, 2024 | 74.30 | 74.43 | 72.21 | 74.31 | 3,968,913 | +1.37(+1.88%) |
Feb 13, 2024 | 71.39 | 73.77 | 71.11 | 72.94 | 5,010,179 | -0.97(-1.31%) |
Feb 12, 2024 | 70.80 | 75.79 | 70.71 | 73.91 | 7,215,991 | +2.60(+3.65%) |
Feb 09, 2024 | 71.16 | 72.57 | 70.76 | 71.31 | 5,484,550 | +1.14(+1.62%) |
Feb 08, 2024 | 69.70 | 71.03 | 68.65 | 70.17 | 4,085,980 | +0.57(+0.82%) |
Feb 07, 2024 | 68.85 | 70.45 | 68.32 | 69.60 | 4,256,732 | +1.00(+1.46%) |
Feb 06, 2024 | 68.03 | 68.98 | 67.77 | 68.60 | 3,464,996 | +1.10(+1.63%) |
Feb 05, 2024 | 68.99 | 69.36 | 66.56 | 67.50 | 4,715,261 | -2.50(-3.57%) |
Feb 02, 2024 | 68.49 | 70.61 | 67.33 | 70.00 | 8,032,214 | +2.79(+4.15%) |
Feb 01, 2024 | 68.75 | 69.66 | 66.87 | 67.21 | 5,540,782 | -1.22(-1.78%) |
Jan 31, 2024 | 67.91 | 70.67 | 67.56 | 68.43 | 3,110,781 | -0.85(-1.23%) |
Jan 30, 2024 | 71.00 | 71.52 | 69.20 | 69.28 | 3,623,421 | -2.23(-3.12%) |
Jan 29, 2024 | 68.39 | 71.52 | 68.25 | 71.51 | 4,077,411 | +3.50(+5.15%) |
Jan 26, 2024 | 69.13 | 69.61 | 67.80 | 68.01 | 3,517,124 | -1.11(-1.61%) |
Jan 25, 2024 | 70.87 | 70.90 | 68.29 | 69.12 | 4,168,561 | -0.53(-0.76%) |
Jan 24, 2024 | 71.50 | 72.15 | 69.50 | 69.65 | 3,517,130 | -0.53(-0.76%) |
Jan 23, 2024 | 70.19 | 71.68 | 69.46 | 70.18 | 4,030,722 | +0.79(+1.14%) |
Jan 22, 2024 | 68.09 | 70.85 | 67.90 | 69.39 | 4,968,253 | +2.54(+3.80%) |
Jan 19, 2024 | 65.36 | 67.01 | 64.45 | 66.85 | 4,023,980 | +1.80(+2.77%) |
Jan 18, 2024 | 65.77 | 66.33 | 63.62 | 65.05 | 4,997,119 | +0.55(+0.85%) |
Jan 17, 2024 | 62.76 | 64.54 | 61.48 | 64.50 | 6,103,922 | +0.74(+1.16%) |
Jan 16, 2024 | 66.27 | 66.27 | 63.45 | 63.76 | 7,781,280 | -3.20(-4.78%) |
Jan 12, 2024 | 68.13 | 69.16 | 66.45 | 66.96 | 6,357,715 | -1.12(-1.65%) |
Jan 11, 2024 | 68.60 | 69.02 | 66.97 | 68.08 | 5,621,993 | -0.40(-0.58%) |
Jan 10, 2024 | 68.44 | 69.08 | 67.31 | 68.48 | 5,068,699 | +0.03(+0.04%) |
Jan 09, 2024 | 68.33 | 69.43 | 67.69 | 68.45 | 4,342,485 | -0.54(-0.78%) |
Jan 08, 2024 | 67.89 | 69.63 | 67.17 | 68.99 | 5,636,993 | +1.35(+2.00%) |
Jan 05, 2024 | 67.85 | 68.95 | 67.56 | 67.64 | 4,536,857 | -0.76(-1.11%) |
Jan 04, 2024 | 68.75 | 69.17 | 68.07 | 68.40 | 4,217,988 | -0.92(-1.33%) |
Jan 03, 2024 | 69.50 | 70.08 | 68.23 | 69.32 | 3,720,743 | -1.27(-1.80%) |
Jan 02, 2024 | 71.65 | 71.65 | 69.91 | 70.59 | 4,798,720 | -1.37(-1.90%) |
Dec 29, 2023 | 73.30 | 73.48 | 71.64 | 71.96 | 3,768,631 | -1.44(-1.96%) |
Dec 28, 2023 | 73.79 | 74.34 | 73.22 | 73.40 | 2,570,568 | -0.68(-0.92%) |
Dec 27, 2023 | 73.85 | 74.49 | 73.35 | 74.08 | 2,540,407 | +0.49(+0.67%) |
Dec 26, 2023 | 73.68 | 73.82 | 72.27 | 73.59 | 3,694,770 | +0.16(+0.22%) |
Dec 22, 2023 | 75.55 | 75.64 | 72.79 | 73.43 | 7,140,741 | -2.95(-3.86%) |
Dec 21, 2023 | 76.75 | 77.49 | 75.46 | 76.38 | 2,264,827 | +0.91(+1.21%) |
Dec 20, 2023 | 77.39 | 78.34 | 75.30 | 75.47 | 4,325,884 | -2.18(-2.81%) |
Dec 19, 2023 | 75.80 | 77.79 | 75.80 | 77.65 | 3,328,096 | +2.02(+2.67%) |
Dec 18, 2023 | 75.35 | 76.06 | 74.38 | 75.63 | 3,436,747 | +0.74(+0.99%) |
Dec 15, 2023 | 76.83 | 76.94 | 74.36 | 74.89 | 6,464,014 | -1.19(-1.56%) |
Dec 14, 2023 | 75.00 | 77.32 | 74.70 | 76.08 | 5,172,768 | +2.07(+2.80%) |
Dec 13, 2023 | 71.60 | 74.38 | 71.19 | 74.01 | 4,096,556 | +2.66(+3.73%) |
Dec 12, 2023 | 71.75 | 71.81 | 70.15 | 71.35 | 3,958,509 | -0.28(-0.39%) |
Dec 11, 2023 | 71.02 | 72.69 | 70.28 | 71.63 | 4,115,511 | +1.00(+1.42%) |
Dec 08, 2023 | 68.18 | 70.72 | 68.02 | 70.63 | 4,209,335 | +1.85(+2.69%) |
Dec 07, 2023 | 68.57 | 69.25 | 68.17 | 68.78 | 2,738,804 | +0.47(+0.69%) |
Dec 06, 2023 | 69.23 | 69.72 | 68.28 | 68.31 | 3,200,465 | -0.02(-0.03%) |
Dec 05, 2023 | 68.35 | 69.27 | 67.83 | 68.33 | 3,339,218 | -0.43(-0.63%) |
Dec 04, 2023 | 70.19 | 70.77 | 67.35 | 68.76 | 6,862,371 | -2.84(-3.97%) |