Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 71.50 | 72.63 | 70.38 | 71.27 | 411,732 | +1.03(+1.46%) |
Feb 28, 2024 | 69.12 | 70.80 | 68.49 | 70.24 | 507,783 | +0.21(+0.30%) |
Feb 27, 2024 | 71.30 | 71.67 | 69.56 | 70.03 | 549,878 | -0.93(-1.32%) |
Feb 26, 2024 | 70.46 | 71.32 | 70.31 | 70.97 | 651,534 | +0.91(+1.29%) |
Feb 23, 2024 | 71.76 | 71.82 | 70.04 | 70.06 | 477,765 | -1.85(-2.57%) |
Feb 22, 2024 | 73.29 | 73.58 | 71.84 | 71.91 | 418,035 | -0.31(-0.43%) |
Feb 21, 2024 | 71.60 | 72.35 | 71.26 | 72.22 | 366,193 | +0.01(+0.01%) |
Feb 20, 2024 | 71.87 | 72.80 | 71.41 | 72.21 | 486,711 | -0.74(-1.01%) |
Feb 16, 2024 | 75.01 | 75.17 | 72.92 | 72.95 | 395,706 | -2.29(-3.04%) |
Feb 15, 2024 | 75.28 | 76.35 | 74.75 | 75.24 | 344,935 | +0.40(+0.53%) |
Feb 14, 2024 | 72.80 | 75.49 | 72.55 | 74.84 | 525,169 | +3.04(+4.24%) |
Feb 13, 2024 | 75.83 | 76.41 | 71.31 | 71.79 | 999,683 | -7.20(-9.12%) |
Feb 12, 2024 | 79.61 | 81.05 | 78.76 | 79.00 | 455,779 | -2.10(-2.59%) |
Feb 09, 2024 | 84.37 | 84.53 | 80.43 | 81.09 | 787,639 | +3.23(+4.15%) |
Feb 08, 2024 | 75.18 | 78.23 | 75.18 | 77.86 | 622,821 | +3.15(+4.22%) |
Feb 07, 2024 | 73.63 | 75.10 | 72.69 | 74.71 | 308,172 | +1.23(+1.68%) |
Feb 06, 2024 | 73.55 | 73.55 | 72.22 | 73.48 | 417,768 | -0.54(-0.73%) |
Feb 05, 2024 | 75.01 | 75.46 | 73.48 | 74.01 | 542,927 | -0.99(-1.33%) |
Feb 02, 2024 | 74.40 | 75.03 | 73.56 | 75.01 | 504,256 | -0.16(-0.21%) |
Feb 01, 2024 | 74.78 | 75.55 | 74.09 | 75.17 | 392,373 | +0.62(+0.83%) |
Jan 31, 2024 | 75.00 | 76.88 | 74.17 | 74.55 | 549,554 | -1.06(-1.41%) |
Jan 30, 2024 | 76.83 | 77.06 | 75.30 | 75.61 | 237,132 | -1.67(-2.16%) |
Jan 29, 2024 | 76.74 | 77.51 | 75.45 | 77.28 | 248,845 | +0.58(+0.75%) |
Jan 26, 2024 | 77.49 | 77.98 | 76.62 | 76.71 | 202,863 | -1.25(-1.61%) |
Jan 25, 2024 | 80.74 | 80.74 | 77.86 | 77.96 | 266,080 | -1.06(-1.35%) |
Jan 24, 2024 | 81.68 | 81.72 | 78.97 | 79.02 | 445,291 | -2.49(-3.05%) |
Jan 23, 2024 | 81.25 | 82.02 | 80.78 | 81.51 | 421,331 | -0.41(-0.50%) |
Jan 22, 2024 | 82.70 | 83.27 | 81.66 | 81.92 | 317,382 | +0.12(+0.15%) |
Jan 19, 2024 | 78.94 | 81.80 | 78.05 | 81.80 | 388,912 | +4.03(+5.18%) |
Jan 18, 2024 | 78.11 | 78.46 | 77.14 | 77.77 | 418,288 | +1.41(+1.85%) |
Jan 17, 2024 | 75.55 | 76.48 | 74.87 | 76.36 | 408,685 | -0.29(-0.38%) |
Jan 16, 2024 | 75.96 | 76.94 | 75.58 | 76.65 | 287,630 | -0.03(-0.04%) |
Jan 12, 2024 | 76.95 | 78.63 | 75.83 | 76.68 | 255,030 | +0.21(+0.27%) |
Jan 11, 2024 | 76.50 | 77.27 | 75.27 | 76.47 | 257,280 | -0.25(-0.32%) |
Jan 10, 2024 | 76.74 | 77.10 | 74.63 | 76.72 | 350,897 | -0.12(-0.16%) |
Jan 09, 2024 | 75.29 | 77.24 | 75.04 | 76.84 | 266,865 | +0.01(+0.01%) |
Jan 08, 2024 | 76.19 | 77.03 | 75.85 | 76.83 | 355,376 | +0.87(+1.14%) |
Jan 05, 2024 | 76.44 | 77.26 | 75.51 | 75.96 | 334,791 | -0.90(-1.16%) |
Jan 04, 2024 | 76.43 | 77.39 | 75.76 | 76.86 | 409,588 | -1.14(-1.47%) |
Jan 03, 2024 | 78.57 | 78.57 | 77.31 | 78.00 | 297,695 | -1.69(-2.12%) |
Jan 02, 2024 | 80.94 | 80.94 | 78.68 | 79.69 | 356,902 | -1.97(-2.41%) |
Dec 29, 2023 | 82.89 | 83.22 | 81.38 | 81.66 | 250,269 | -1.25(-1.51%) |
Dec 28, 2023 | 83.20 | 83.20 | 82.19 | 82.91 | 279,011 | -0.46(-0.55%) |
Dec 27, 2023 | 84.41 | 84.64 | 83.04 | 83.37 | 357,566 | -0.87(-1.03%) |
Dec 26, 2023 | 84.09 | 84.80 | 83.50 | 84.24 | 261,136 | +0.95(+1.15%) |
Dec 22, 2023 | 83.01 | 84.00 | 82.70 | 83.28 | 306,136 | +0.86(+1.04%) |
Dec 21, 2023 | 82.75 | 83.35 | 81.84 | 82.43 | 406,451 | +1.07(+1.32%) |
Dec 20, 2023 | 84.22 | 84.22 | 81.28 | 81.35 | 465,091 | -3.41(-4.02%) |
Dec 19, 2023 | 85.65 | 86.54 | 84.56 | 84.76 | 350,482 | -0.27(-0.32%) |
Dec 18, 2023 | 84.95 | 85.49 | 83.72 | 85.03 | 354,349 | +0.53(+0.62%) |
Dec 15, 2023 | 87.06 | 89.19 | 84.07 | 84.50 | 1,014,897 | -1.91(-2.21%) |
Dec 14, 2023 | 81.96 | 86.65 | 81.93 | 86.41 | 572,233 | +5.43(+6.71%) |
Dec 13, 2023 | 80.22 | 81.38 | 78.64 | 80.98 | 503,024 | +0.49(+0.61%) |
Dec 12, 2023 | 81.50 | 81.50 | 78.65 | 80.50 | 316,404 | -0.38(-0.47%) |
Dec 11, 2023 | 78.46 | 81.00 | 78.03 | 80.87 | 588,524 | +2.93(+3.76%) |
Dec 08, 2023 | 77.76 | 79.49 | 77.41 | 77.94 | 826,917 | -0.07(-0.09%) |
Dec 07, 2023 | 78.15 | 78.72 | 77.48 | 78.01 | 342,634 | +0.56(+0.72%) |
Dec 06, 2023 | 77.42 | 78.98 | 76.36 | 77.45 | 392,797 | +1.43(+1.88%) |
Dec 05, 2023 | 76.86 | 76.86 | 75.17 | 76.02 | 251,867 | -1.36(-1.76%) |
Dec 04, 2023 | 75.83 | 77.42 | 75.76 | 77.38 | 435,039 | +0.19(+0.24%) |