Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 43.85 | 44.05 | 42.18 | 42.41 | 2,294,118 | -0.89(-2.05%) |
Feb 28, 2024 | 43.50 | 43.80 | 43.04 | 43.29 | 335,193 | -0.67(-1.52%) |
Feb 27, 2024 | 43.85 | 44.32 | 43.57 | 43.96 | 379,019 | +0.37(+0.85%) |
Feb 26, 2024 | 44.01 | 44.47 | 43.58 | 43.59 | 346,010 | -0.73(-1.64%) |
Feb 23, 2024 | 43.93 | 44.58 | 43.69 | 44.32 | 416,115 | +0.52(+1.18%) |
Feb 22, 2024 | 43.45 | 44.10 | 43.29 | 43.80 | 522,854 | +0.26(+0.60%) |
Feb 21, 2024 | 42.88 | 43.60 | 42.88 | 43.54 | 376,700 | +0.70(+1.63%) |
Feb 20, 2024 | 43.79 | 43.79 | 42.78 | 42.84 | 490,257 | -1.54(-3.46%) |
Feb 16, 2024 | 45.18 | 45.44 | 44.28 | 44.38 | 539,243 | -1.00(-2.20%) |
Feb 15, 2024 | 44.76 | 45.83 | 44.76 | 45.38 | 492,324 | +0.80(+1.79%) |
Feb 14, 2024 | 45.01 | 45.20 | 44.38 | 44.58 | 461,320 | -0.10(-0.22%) |
Feb 13, 2024 | 44.30 | 45.41 | 44.13 | 44.68 | 676,832 | -1.07(-2.33%) |
Feb 12, 2024 | 45.01 | 46.28 | 45.01 | 45.75 | 474,765 | +0.89(+1.98%) |
Feb 09, 2024 | 44.33 | 45.78 | 43.87 | 44.86 | 408,172 | +0.65(+1.47%) |
Feb 08, 2024 | 43.67 | 44.47 | 43.24 | 44.21 | 445,153 | +0.33(+0.75%) |
Feb 07, 2024 | 44.52 | 44.66 | 43.72 | 43.88 | 581,455 | -0.40(-0.90%) |
Feb 06, 2024 | 43.03 | 44.62 | 42.96 | 44.28 | 621,719 | +1.20(+2.78%) |
Feb 05, 2024 | 43.76 | 43.77 | 42.51 | 43.08 | 1,032,874 | -1.13(-2.55%) |
Feb 02, 2024 | 44.57 | 45.53 | 42.42 | 44.21 | 900,875 | -0.85(-1.88%) |
Feb 01, 2024 | 45.07 | 45.44 | 43.85 | 45.06 | 929,073 | -0.09(-0.20%) |
Jan 31, 2024 | 45.68 | 46.54 | 45.08 | 45.15 | 572,822 | -0.34(-0.75%) |
Jan 30, 2024 | 45.24 | 45.61 | 44.35 | 45.49 | 510,351 | +0.04(+0.09%) |
Jan 29, 2024 | 45.93 | 47.10 | 44.82 | 45.45 | 451,377 | -46.44(-50.54%) |
Jan 26, 2024 | 93.33 | 93.34 | 91.20 | 91.89 | 266,963 | -0.89(-0.96%) |
Jan 25, 2024 | 92.79 | 93.07 | 91.19 | 92.78 | 303,352 | +1.22(+1.33%) |
Jan 24, 2024 | 93.56 | 93.56 | 91.37 | 91.56 | 173,391 | -0.92(-0.99%) |
Jan 23, 2024 | 94.02 | 94.68 | 92.47 | 92.48 | 230,428 | -0.74(-0.79%) |
Jan 22, 2024 | 92.20 | 94.31 | 91.91 | 93.22 | 316,480 | +2.14(+2.35%) |
Jan 19, 2024 | 90.03 | 91.97 | 89.72 | 91.07 | 353,812 | +2.43(+2.74%) |
Jan 18, 2024 | 86.74 | 88.75 | 85.58 | 88.64 | 479,134 | +2.67(+3.11%) |
Jan 17, 2024 | 86.12 | 87.20 | 85.90 | 85.97 | 187,710 | -1.28(-1.46%) |
Jan 16, 2024 | 88.29 | 88.38 | 86.41 | 87.24 | 142,267 | -1.21(-1.36%) |
Jan 12, 2024 | 88.07 | 88.52 | 86.19 | 88.45 | 193,257 | +1.41(+1.62%) |
Jan 11, 2024 | 87.41 | 87.54 | 85.88 | 87.04 | 230,872 | -0.41(-0.47%) |
Jan 10, 2024 | 86.32 | 87.57 | 85.83 | 87.45 | 209,027 | +0.08(+0.09%) |
Jan 09, 2024 | 87.36 | 87.74 | 86.67 | 87.37 | 166,652 | -1.17(-1.32%) |
Jan 08, 2024 | 88.19 | 88.54 | 87.37 | 88.54 | 185,726 | +0.39(+0.44%) |
Jan 05, 2024 | 88.32 | 89.46 | 87.20 | 88.15 | 186,439 | -0.86(-0.96%) |
Jan 04, 2024 | 90.47 | 90.47 | 87.78 | 89.01 | 289,414 | -0.46(-0.51%) |
Jan 03, 2024 | 90.68 | 91.30 | 89.10 | 89.47 | 248,689 | -1.50(-1.64%) |
Jan 02, 2024 | 91.22 | 92.89 | 90.43 | 90.96 | 164,628 | -0.71(-0.77%) |
Dec 29, 2023 | 93.21 | 93.85 | 91.21 | 91.67 | 146,944 | -1.81(-1.94%) |
Dec 28, 2023 | 93.36 | 94.53 | 91.77 | 93.48 | 119,710 | +0.19(+0.20%) |
Dec 27, 2023 | 94.39 | 94.67 | 93.10 | 93.30 | 171,471 | -0.81(-0.86%) |
Dec 26, 2023 | 93.46 | 94.89 | 93.20 | 94.10 | 179,438 | +0.88(+0.94%) |
Dec 22, 2023 | 92.97 | 94.17 | 92.46 | 93.23 | 230,424 | +1.61(+1.75%) |
Dec 21, 2023 | 93.46 | 94.02 | 90.82 | 91.62 | 342,471 | +3.20(+3.62%) |
Dec 20, 2023 | 87.81 | 90.48 | 87.64 | 88.42 | 382,081 | -0.51(-0.57%) |
Dec 19, 2023 | 87.07 | 89.78 | 87.07 | 88.93 | 416,317 | +2.13(+2.46%) |
Dec 18, 2023 | 89.36 | 89.71 | 86.71 | 86.79 | 236,838 | -2.19(-2.47%) |
Dec 15, 2023 | 87.87 | 89.70 | 87.33 | 88.99 | 1,004,624 | +1.80(+2.07%) |
Dec 14, 2023 | 84.67 | 88.37 | 83.58 | 87.18 | 417,623 | +3.79(+4.54%) |
Dec 13, 2023 | 82.61 | 83.60 | 80.58 | 83.39 | 211,611 | +0.71(+0.86%) |
Dec 12, 2023 | 83.42 | 84.09 | 82.69 | 82.69 | 156,559 | -0.71(-0.85%) |
Dec 11, 2023 | 80.19 | 83.92 | 80.19 | 83.39 | 297,102 | +3.01(+3.75%) |
Dec 08, 2023 | 80.55 | 81.51 | 79.68 | 80.38 | 158,636 | -0.31(-0.38%) |
Dec 07, 2023 | 80.76 | 81.06 | 79.98 | 80.69 | 223,057 | +0.31(+0.38%) |
Dec 06, 2023 | 79.67 | 80.54 | 79.13 | 80.38 | 297,163 | +0.98(+1.23%) |
Dec 05, 2023 | 79.46 | 79.91 | 78.46 | 79.41 | 318,641 | -0.80(-0.99%) |
Dec 04, 2023 | 78.44 | 80.64 | 77.84 | 80.20 | 369,981 | +2.10(+2.69%) |