Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 80.00 | 80.65 | 78.02 | 78.30 | 273,213 | -0.98(-1.24%) |
Feb 28, 2024 | 78.71 | 80.82 | 77.40 | 79.29 | 316,868 | +0.08(+0.10%) |
Feb 27, 2024 | 80.32 | 80.96 | 77.56 | 79.21 | 455,894 | +0.13(+0.16%) |
Feb 26, 2024 | 76.86 | 79.19 | 76.86 | 79.08 | 723,598 | +2.55(+3.33%) |
Feb 23, 2024 | 81.80 | 82.19 | 75.78 | 76.53 | 599,627 | -5.15(-6.30%) |
Feb 22, 2024 | 78.93 | 82.59 | 78.93 | 81.68 | 697,055 | +6.08(+8.04%) |
Feb 21, 2024 | 78.33 | 78.69 | 73.38 | 75.60 | 925,358 | -5.15(-6.37%) |
Feb 20, 2024 | 82.64 | 85.73 | 78.20 | 80.74 | 1,077,297 | -5.61(-6.49%) |
Feb 16, 2024 | 84.61 | 88.20 | 84.17 | 86.35 | 854,381 | +2.98(+3.58%) |
Feb 15, 2024 | 82.45 | 83.52 | 80.40 | 83.37 | 434,657 | +1.38(+1.68%) |
Feb 14, 2024 | 78.71 | 83.22 | 78.71 | 81.99 | 534,306 | +4.80(+6.22%) |
Feb 13, 2024 | 76.74 | 79.47 | 75.90 | 77.19 | 405,866 | -1.89(-2.39%) |
Feb 12, 2024 | 80.13 | 82.54 | 78.92 | 79.08 | 374,106 | -1.12(-1.40%) |
Feb 09, 2024 | 79.29 | 80.94 | 77.06 | 80.20 | 257,065 | +2.29(+2.94%) |
Feb 08, 2024 | 77.03 | 79.25 | 76.12 | 77.91 | 424,911 | +1.20(+1.56%) |
Feb 07, 2024 | 77.25 | 78.35 | 76.27 | 76.71 | 243,595 | +0.09(+0.12%) |
Feb 06, 2024 | 80.48 | 80.95 | 74.10 | 76.62 | 565,049 | -3.41(-4.27%) |
Feb 05, 2024 | 79.85 | 81.29 | 77.77 | 80.03 | 322,832 | +0.79(+0.99%) |
Feb 02, 2024 | 78.71 | 80.20 | 78.38 | 79.25 | 172,015 | +0.90(+1.14%) |
Feb 01, 2024 | 77.02 | 78.66 | 76.28 | 78.35 | 165,982 | +1.77(+2.31%) |
Jan 31, 2024 | 77.65 | 78.30 | 76.15 | 76.58 | 329,667 | -1.92(-2.44%) |
Jan 30, 2024 | 79.36 | 80.46 | 77.40 | 78.50 | 198,521 | -0.49(-0.62%) |
Jan 29, 2024 | 77.88 | 79.06 | 76.96 | 78.99 | 175,926 | +1.17(+1.50%) |
Jan 26, 2024 | 78.30 | 79.36 | 75.91 | 77.82 | 415,704 | -1.67(-2.10%) |
Jan 25, 2024 | 78.59 | 81.62 | 77.78 | 79.49 | 819,197 | +1.91(+2.46%) |
Jan 24, 2024 | 78.61 | 79.70 | 76.94 | 77.58 | 485,666 | +0.48(+0.63%) |
Jan 23, 2024 | 77.44 | 78.27 | 76.09 | 77.10 | 240,997 | -0.43(-0.56%) |
Jan 22, 2024 | 78.02 | 79.25 | 75.41 | 77.54 | 335,484 | +0.10(+0.13%) |
Jan 19, 2024 | 78.58 | 78.58 | 74.94 | 77.44 | 661,646 | +2.32(+3.09%) |
Jan 18, 2024 | 73.85 | 76.63 | 73.85 | 75.12 | 569,388 | +2.89(+4.00%) |
Jan 17, 2024 | 71.83 | 72.53 | 69.93 | 72.22 | 344,207 | -0.61(-0.84%) |
Jan 16, 2024 | 71.55 | 74.91 | 71.55 | 72.83 | 615,711 | +3.02(+4.33%) |
Jan 12, 2024 | 70.99 | 71.34 | 69.16 | 69.81 | 149,830 | -0.89(-1.25%) |
Jan 11, 2024 | 68.75 | 71.08 | 68.39 | 70.70 | 313,395 | +2.11(+3.07%) |
Jan 10, 2024 | 70.89 | 71.33 | 67.47 | 68.59 | 731,169 | -2.12(-2.99%) |
Jan 09, 2024 | 66.90 | 72.40 | 66.58 | 70.71 | 976,137 | +3.07(+4.54%) |
Jan 08, 2024 | 66.86 | 68.65 | 66.84 | 67.64 | 245,861 | +0.81(+1.21%) |
Jan 05, 2024 | 67.09 | 67.73 | 66.33 | 66.83 | 296,664 | -0.68(-1.01%) |
Jan 04, 2024 | 64.78 | 68.92 | 64.13 | 67.51 | 461,016 | +1.57(+2.39%) |
Jan 03, 2024 | 65.86 | 66.74 | 65.07 | 65.94 | 329,676 | -0.43(-0.65%) |
Jan 02, 2024 | 67.74 | 67.74 | 64.91 | 66.37 | 514,453 | -1.89(-2.77%) |
Dec 29, 2023 | 68.73 | 69.87 | 67.45 | 68.26 | 298,590 | -0.42(-0.62%) |
Dec 28, 2023 | 69.40 | 70.34 | 68.55 | 68.68 | 257,458 | -0.31(-0.44%) |
Dec 27, 2023 | 69.49 | 70.43 | 68.41 | 68.99 | 269,374 | -0.23(-0.33%) |
Dec 26, 2023 | 67.37 | 69.28 | 66.83 | 69.21 | 328,843 | +1.78(+2.64%) |
Dec 22, 2023 | 67.08 | 69.90 | 65.24 | 67.43 | 751,229 | +0.82(+1.23%) |
Dec 21, 2023 | 62.38 | 66.90 | 62.09 | 66.61 | 998,239 | +5.37(+8.77%) |
Dec 20, 2023 | 62.59 | 63.12 | 60.61 | 61.24 | 352,425 | -1.33(-2.12%) |
Dec 19, 2023 | 62.18 | 63.62 | 62.14 | 62.57 | 237,553 | +0.43(+0.70%) |
Dec 18, 2023 | 63.23 | 64.37 | 62.01 | 62.14 | 374,963 | +0.67(+1.09%) |
Dec 15, 2023 | 61.32 | 63.35 | 60.96 | 61.47 | 379,575 | +0.25(+0.40%) |
Dec 14, 2023 | 63.74 | 65.05 | 59.91 | 61.22 | 513,633 | -1.74(-2.77%) |
Dec 13, 2023 | 63.62 | 64.16 | 61.53 | 62.96 | 433,431 | -0.98(-1.54%) |
Dec 12, 2023 | 63.56 | 64.75 | 63.40 | 63.95 | 455,300 | +0.60(+0.95%) |
Dec 11, 2023 | 63.16 | 65.22 | 62.72 | 63.35 | 638,363 | +0.77(+1.23%) |
Dec 08, 2023 | 61.62 | 63.09 | 60.92 | 62.58 | 381,246 | +1.44(+2.35%) |
Dec 07, 2023 | 61.77 | 62.26 | 60.04 | 61.14 | 281,150 | -0.44(-0.72%) |
Dec 06, 2023 | 61.61 | 64.73 | 61.35 | 61.59 | 672,286 | +1.50(+2.49%) |
Dec 05, 2023 | 60.59 | 61.00 | 59.62 | 60.09 | 233,608 | -0.62(-1.02%) |
Dec 04, 2023 | 60.30 | 61.00 | 58.37 | 60.71 | 484,973 | -0.76(-1.23%) |