Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 76.83 | 77.75 | 74.13 | 75.65 | 458,072 | -0.35(-0.46%) |
Feb 28, 2024 | 75.10 | 76.10 | 74.23 | 76.00 | 344,509 | +1.71(+2.30%) |
Feb 27, 2024 | 74.71 | 74.86 | 72.01 | 74.29 | 383,318 | -0.43(-0.58%) |
Feb 26, 2024 | 74.92 | 77.00 | 72.61 | 74.72 | 408,804 | -0.82(-1.09%) |
Feb 23, 2024 | 71.48 | 76.25 | 69.82 | 75.54 | 727,006 | +3.87(+5.40%) |
Feb 22, 2024 | 60.57 | 74.50 | 60.00 | 71.67 | 1,326,326 | -15.64(-17.91%) |
Feb 21, 2024 | 87.96 | 88.91 | 86.31 | 87.31 | 240,575 | -0.79(-0.90%) |
Feb 20, 2024 | 90.88 | 91.16 | 88.09 | 88.10 | 235,447 | -3.69(-4.02%) |
Feb 16, 2024 | 90.88 | 92.08 | 90.18 | 91.79 | 212,173 | +0.49(+0.54%) |
Feb 15, 2024 | 90.16 | 92.76 | 89.81 | 91.30 | 262,955 | +1.49(+1.66%) |
Feb 14, 2024 | 85.31 | 89.83 | 84.51 | 89.81 | 206,611 | +5.80(+6.90%) |
Feb 13, 2024 | 84.05 | 85.75 | 82.50 | 84.01 | 222,930 | -1.08(-1.27%) |
Feb 12, 2024 | 83.13 | 85.62 | 83.03 | 85.09 | 211,180 | +2.15(+2.59%) |
Feb 09, 2024 | 80.36 | 83.22 | 79.52 | 82.94 | 212,794 | +2.83(+3.53%) |
Feb 08, 2024 | 78.74 | 80.69 | 78.07 | 80.11 | 160,731 | +1.34(+1.70%) |
Feb 07, 2024 | 79.76 | 79.76 | 78.22 | 78.77 | 168,191 | -0.33(-0.42%) |
Feb 06, 2024 | 78.09 | 79.54 | 77.63 | 79.10 | 131,069 | +0.97(+1.24%) |
Feb 05, 2024 | 79.11 | 80.27 | 78.00 | 78.13 | 370,036 | +0.36(+0.46%) |
Feb 02, 2024 | 77.46 | 79.15 | 77.15 | 77.77 | 97,033 | -0.68(-0.87%) |
Feb 01, 2024 | 77.20 | 78.95 | 75.88 | 78.45 | 198,601 | +1.25(+1.62%) |
Jan 31, 2024 | 79.27 | 80.51 | 77.06 | 77.20 | 286,294 | -2.14(-2.70%) |
Jan 30, 2024 | 79.35 | 79.43 | 78.03 | 79.34 | 139,262 | +0.00(+0.00%) |
Jan 29, 2024 | 77.90 | 79.61 | 77.90 | 79.34 | 139,365 | +1.19(+1.52%) |
Jan 26, 2024 | 79.26 | 79.74 | 77.64 | 78.15 | 121,389 | -0.45(-0.57%) |
Jan 25, 2024 | 78.80 | 79.27 | 77.51 | 78.60 | 210,300 | +0.24(+0.31%) |
Jan 24, 2024 | 78.60 | 79.48 | 76.55 | 78.36 | 254,919 | +0.72(+0.93%) |
Jan 23, 2024 | 78.37 | 78.37 | 76.29 | 77.64 | 112,753 | +0.20(+0.26%) |
Jan 22, 2024 | 76.27 | 77.53 | 75.85 | 77.44 | 211,205 | +1.97(+2.61%) |
Jan 19, 2024 | 75.12 | 76.08 | 73.79 | 75.47 | 170,811 | +0.89(+1.20%) |
Jan 18, 2024 | 75.39 | 75.91 | 73.02 | 74.58 | 145,253 | -0.12(-0.17%) |
Jan 17, 2024 | 72.66 | 74.80 | 72.49 | 74.70 | 136,391 | +1.27(+1.73%) |
Jan 16, 2024 | 72.16 | 73.50 | 71.64 | 73.43 | 130,555 | +0.58(+0.80%) |
Jan 12, 2024 | 73.55 | 74.46 | 72.53 | 72.85 | 119,629 | +0.07(+0.10%) |
Jan 11, 2024 | 72.99 | 73.75 | 71.69 | 72.78 | 249,380 | -0.27(-0.37%) |
Jan 10, 2024 | 69.26 | 73.10 | 69.23 | 73.05 | 284,874 | +4.40(+6.41%) |
Jan 09, 2024 | 68.17 | 69.86 | 67.09 | 68.65 | 193,819 | -0.39(-0.56%) |
Jan 08, 2024 | 69.72 | 70.00 | 68.75 | 69.04 | 186,796 | -0.59(-0.85%) |
Jan 05, 2024 | 70.33 | 71.15 | 69.34 | 69.63 | 165,692 | -1.39(-1.96%) |
Jan 04, 2024 | 70.31 | 72.09 | 70.31 | 71.02 | 220,987 | +1.13(+1.62%) |
Jan 03, 2024 | 73.06 | 73.17 | 69.85 | 69.89 | 207,360 | -3.72(-5.05%) |
Jan 02, 2024 | 75.86 | 76.18 | 72.82 | 73.61 | 179,774 | -2.19(-2.89%) |
Dec 29, 2023 | 76.90 | 77.08 | 75.28 | 75.80 | 149,567 | -1.32(-1.71%) |
Dec 28, 2023 | 77.77 | 78.70 | 76.95 | 77.12 | 215,153 | -0.66(-0.85%) |
Dec 27, 2023 | 78.52 | 79.14 | 77.77 | 77.78 | 201,745 | -0.82(-1.04%) |
Dec 26, 2023 | 79.14 | 79.80 | 78.48 | 78.60 | 177,192 | +0.10(+0.13%) |
Dec 22, 2023 | 78.73 | 79.16 | 77.29 | 78.50 | 166,089 | +0.37(+0.47%) |
Dec 21, 2023 | 76.91 | 78.40 | 76.75 | 78.13 | 260,657 | +1.95(+2.56%) |
Dec 20, 2023 | 76.61 | 77.38 | 75.36 | 76.18 | 263,676 | -1.10(-1.42%) |
Dec 19, 2023 | 74.34 | 77.92 | 74.34 | 77.28 | 245,034 | +3.48(+4.72%) |
Dec 18, 2023 | 73.33 | 75.01 | 72.44 | 73.80 | 151,238 | +0.81(+1.11%) |
Dec 15, 2023 | 73.60 | 74.36 | 71.73 | 72.99 | 592,366 | -0.39(-0.53%) |
Dec 14, 2023 | 75.61 | 76.00 | 72.34 | 73.38 | 242,739 | -1.54(-2.06%) |
Dec 13, 2023 | 73.76 | 75.62 | 72.87 | 74.92 | 153,739 | +1.01(+1.37%) |
Dec 12, 2023 | 72.30 | 74.15 | 71.48 | 73.91 | 218,282 | +2.17(+3.02%) |
Dec 11, 2023 | 71.64 | 73.06 | 70.80 | 71.74 | 118,159 | +0.54(+0.76%) |
Dec 08, 2023 | 71.17 | 72.42 | 69.98 | 71.20 | 300,230 | -0.69(-0.96%) |
Dec 07, 2023 | 72.59 | 72.70 | 70.88 | 71.89 | 118,280 | -0.21(-0.29%) |
Dec 06, 2023 | 74.48 | 75.51 | 71.81 | 72.10 | 118,879 | -1.85(-2.50%) |
Dec 05, 2023 | 73.99 | 75.50 | 73.61 | 73.95 | 195,676 | -0.61(-0.82%) |
Dec 04, 2023 | 71.48 | 75.37 | 71.30 | 74.56 | 247,930 | +2.23(+3.08%) |