Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 86.96 | 92.30 | 81.75 | 82.22 | 6,244,496 | -3.68(-4.28%) |
Feb 28, 2024 | 76.19 | 87.87 | 75.00 | 85.90 | 7,625,669 | +9.07(+11.81%) |
Feb 27, 2024 | 69.88 | 77.78 | 68.00 | 76.83 | 2,822,390 | +4.04(+5.55%) |
Feb 26, 2024 | 74.95 | 75.48 | 72.58 | 72.79 | 1,737,609 | -2.22(-2.96%) |
Feb 23, 2024 | 73.94 | 75.84 | 73.94 | 75.01 | 1,303,305 | +1.83(+2.50%) |
Feb 22, 2024 | 73.97 | 75.15 | 73.15 | 73.18 | 863,341 | +0.84(+1.16%) |
Feb 21, 2024 | 75.71 | 75.92 | 71.86 | 72.34 | 1,104,624 | -4.32(-5.64%) |
Feb 20, 2024 | 76.62 | 77.72 | 75.57 | 76.66 | 1,002,284 | -0.83(-1.07%) |
Feb 16, 2024 | 77.00 | 78.85 | 76.70 | 77.49 | 916,099 | +0.45(+0.58%) |
Feb 15, 2024 | 78.10 | 78.80 | 76.70 | 77.04 | 868,182 | -0.22(-0.28%) |
Feb 14, 2024 | 77.53 | 77.81 | 75.69 | 77.26 | 617,897 | +0.96(+1.26%) |
Feb 13, 2024 | 75.30 | 78.75 | 74.68 | 76.30 | 895,398 | -2.62(-3.32%) |
Feb 12, 2024 | 78.25 | 79.20 | 77.22 | 78.92 | 1,075,779 | +1.48(+1.91%) |
Feb 09, 2024 | 76.62 | 78.75 | 76.62 | 77.44 | 1,151,158 | +1.45(+1.91%) |
Feb 08, 2024 | 74.58 | 76.35 | 74.31 | 75.99 | 543,102 | +0.94(+1.25%) |
Feb 07, 2024 | 74.59 | 76.36 | 73.73 | 75.05 | 571,607 | +0.64(+0.86%) |
Feb 06, 2024 | 73.52 | 74.70 | 73.15 | 74.41 | 479,841 | +0.87(+1.18%) |
Feb 05, 2024 | 75.00 | 75.23 | 72.88 | 73.54 | 538,943 | -2.42(-3.19%) |
Feb 02, 2024 | 73.99 | 76.86 | 73.54 | 75.96 | 884,362 | +1.93(+2.61%) |
Feb 01, 2024 | 72.62 | 74.42 | 71.80 | 74.03 | 649,457 | +2.22(+3.09%) |
Jan 31, 2024 | 74.50 | 75.00 | 71.15 | 71.81 | 1,121,005 | -3.24(-4.32%) |
Jan 30, 2024 | 76.50 | 76.96 | 75.02 | 75.05 | 590,606 | -1.98(-2.57%) |
Jan 29, 2024 | 75.00 | 77.51 | 74.51 | 77.03 | 850,271 | +2.50(+3.35%) |
Jan 26, 2024 | 73.00 | 74.97 | 72.80 | 74.53 | 575,379 | +1.38(+1.89%) |
Jan 25, 2024 | 74.59 | 75.00 | 72.32 | 73.15 | 756,740 | -0.81(-1.10%) |
Jan 24, 2024 | 76.15 | 76.21 | 73.63 | 73.96 | 680,955 | -0.82(-1.10%) |
Jan 23, 2024 | 75.50 | 75.50 | 73.27 | 74.78 | 635,143 | -0.15(-0.20%) |
Jan 22, 2024 | 76.00 | 77.26 | 74.52 | 74.93 | 801,566 | -0.28(-0.37%) |
Jan 19, 2024 | 73.43 | 75.87 | 72.58 | 75.21 | 939,290 | +2.17(+2.97%) |
Jan 18, 2024 | 74.35 | 74.60 | 71.53 | 73.04 | 1,008,426 | -0.41(-0.56%) |
Jan 17, 2024 | 73.00 | 73.61 | 71.91 | 73.45 | 684,600 | -0.09(-0.12%) |
Jan 16, 2024 | 74.10 | 75.00 | 73.13 | 73.54 | 1,201,106 | -1.18(-1.58%) |
Jan 12, 2024 | 76.00 | 78.97 | 74.67 | 74.72 | 2,169,524 | -0.23(-0.31%) |
Jan 11, 2024 | 73.00 | 75.16 | 71.36 | 74.95 | 914,368 | +2.01(+2.76%) |
Jan 10, 2024 | 73.31 | 73.50 | 72.16 | 72.94 | 476,892 | -0.06(-0.08%) |
Jan 09, 2024 | 72.58 | 73.50 | 72.12 | 73.00 | 545,723 | -0.06(-0.08%) |
Jan 08, 2024 | 71.03 | 73.26 | 70.10 | 73.06 | 759,103 | +2.65(+3.76%) |
Jan 05, 2024 | 69.50 | 71.75 | 68.78 | 70.41 | 710,620 | +0.37(+0.53%) |
Jan 04, 2024 | 69.80 | 71.28 | 69.04 | 70.04 | 1,333,588 | -0.56(-0.79%) |
Jan 03, 2024 | 72.06 | 72.76 | 69.74 | 70.60 | 1,120,438 | -2.76(-3.76%) |
Jan 02, 2024 | 72.61 | 73.59 | 71.50 | 73.36 | 799,868 | -0.98(-1.32%) |
Dec 29, 2023 | 74.30 | 75.48 | 73.59 | 74.34 | 573,655 | -0.37(-0.50%) |
Dec 28, 2023 | 73.99 | 74.96 | 73.39 | 74.71 | 461,145 | +0.40(+0.54%) |
Dec 27, 2023 | 74.35 | 75.33 | 73.51 | 74.31 | 812,810 | +0.15(+0.20%) |
Dec 26, 2023 | 74.56 | 74.98 | 73.70 | 74.16 | 557,338 | -0.24(-0.32%) |
Dec 22, 2023 | 74.93 | 74.93 | 73.17 | 74.40 | 736,905 | -0.14(-0.19%) |
Dec 21, 2023 | 75.10 | 75.20 | 73.11 | 74.54 | 564,367 | +0.54(+0.73%) |
Dec 20, 2023 | 73.40 | 76.28 | 72.84 | 74.00 | 1,365,039 | +0.50(+0.68%) |
Dec 19, 2023 | 74.60 | 75.29 | 73.04 | 73.50 | 1,251,640 | -0.59(-0.80%) |
Dec 18, 2023 | 73.68 | 74.69 | 72.12 | 74.09 | 942,732 | +0.45(+0.61%) |
Dec 15, 2023 | 69.73 | 74.97 | 68.69 | 73.64 | 4,463,437 | +2.81(+3.97%) |
Dec 14, 2023 | 69.94 | 76.51 | 67.38 | 70.83 | 4,114,571 | +3.18(+4.70%) |
Dec 13, 2023 | 67.24 | 68.64 | 65.76 | 67.65 | 841,528 | +0.33(+0.49%) |
Dec 12, 2023 | 67.07 | 67.76 | 66.61 | 67.32 | 716,536 | +0.17(+0.25%) |
Dec 11, 2023 | 67.25 | 68.08 | 66.44 | 67.15 | 617,752 | -0.25(-0.37%) |
Dec 08, 2023 | 65.70 | 67.88 | 65.50 | 67.40 | 1,600,011 | +1.74(+2.65%) |
Dec 07, 2023 | 64.67 | 65.97 | 63.88 | 65.66 | 610,524 | +0.95(+1.47%) |
Dec 06, 2023 | 65.25 | 66.69 | 63.47 | 64.71 | 1,236,923 | -1.59(-2.40%) |
Dec 05, 2023 | 66.09 | 66.55 | 65.13 | 66.30 | 667,060 | -0.25(-0.38%) |
Dec 04, 2023 | 66.38 | 68.00 | 65.72 | 66.55 | 1,024,125 | -0.93(-1.38%) |