Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 83.92 | 83.93 | 80.83 | 82.61 | 883,780 | -0.39(-0.47%) |
Feb 28, 2024 | 82.80 | 83.25 | 82.04 | 83.00 | 610,086 | -0.42(-0.50%) |
Feb 27, 2024 | 83.85 | 84.13 | 82.85 | 83.42 | 447,018 | -0.08(-0.10%) |
Feb 26, 2024 | 82.34 | 84.08 | 81.56 | 83.50 | 616,290 | +1.27(+1.54%) |
Feb 23, 2024 | 82.72 | 83.21 | 81.75 | 82.23 | 503,743 | -0.03(-0.04%) |
Feb 22, 2024 | 80.85 | 83.58 | 80.85 | 82.26 | 532,550 | +2.19(+2.74%) |
Feb 21, 2024 | 80.96 | 81.49 | 79.31 | 80.07 | 426,942 | -1.26(-1.55%) |
Feb 20, 2024 | 80.74 | 81.78 | 80.69 | 81.33 | 517,816 | +0.04(+0.05%) |
Feb 16, 2024 | 82.06 | 83.86 | 81.24 | 81.29 | 532,808 | -0.34(-0.42%) |
Feb 15, 2024 | 80.72 | 81.81 | 79.69 | 81.63 | 598,769 | +1.30(+1.62%) |
Feb 14, 2024 | 80.06 | 80.81 | 79.33 | 80.33 | 459,490 | +0.80(+1.01%) |
Feb 13, 2024 | 80.50 | 82.00 | 79.29 | 79.53 | 702,172 | -0.90(-1.12%) |
Feb 12, 2024 | 78.85 | 80.65 | 78.85 | 80.43 | 462,848 | +0.82(+1.03%) |
Feb 09, 2024 | 78.07 | 80.22 | 78.07 | 79.61 | 441,779 | +1.54(+1.97%) |
Feb 08, 2024 | 77.54 | 78.84 | 77.45 | 78.07 | 443,467 | +0.68(+0.88%) |
Feb 07, 2024 | 76.97 | 78.22 | 76.97 | 77.39 | 409,673 | +0.49(+0.64%) |
Feb 06, 2024 | 77.06 | 77.78 | 76.69 | 76.90 | 259,920 | -0.04(-0.05%) |
Feb 05, 2024 | 77.05 | 77.99 | 76.40 | 76.94 | 402,514 | -0.39(-0.50%) |
Feb 02, 2024 | 76.02 | 78.20 | 76.02 | 77.33 | 697,771 | +1.71(+2.26%) |
Feb 01, 2024 | 75.17 | 76.25 | 74.85 | 75.62 | 475,883 | +0.04(+0.05%) |
Jan 31, 2024 | 77.42 | 77.42 | 75.09 | 75.58 | 596,980 | -1.63(-2.11%) |
Jan 30, 2024 | 77.38 | 77.87 | 76.93 | 77.21 | 615,520 | -0.17(-0.22%) |
Jan 29, 2024 | 76.31 | 77.57 | 75.86 | 77.38 | 396,152 | +0.51(+0.66%) |
Jan 26, 2024 | 77.70 | 78.32 | 76.73 | 76.87 | 657,842 | -0.45(-0.58%) |
Jan 25, 2024 | 76.87 | 78.26 | 72.04 | 77.32 | 926,382 | +0.79(+1.03%) |
Jan 24, 2024 | 75.16 | 76.62 | 74.79 | 76.53 | 968,938 | +1.91(+2.56%) |
Jan 23, 2024 | 75.52 | 75.52 | 74.48 | 74.62 | 719,649 | -0.32(-0.43%) |
Jan 22, 2024 | 73.04 | 75.01 | 70.00 | 74.94 | 667,021 | +1.78(+2.43%) |
Jan 19, 2024 | 74.55 | 75.42 | 72.92 | 73.16 | 807,759 | -1.23(-1.65%) |
Jan 18, 2024 | 72.50 | 74.49 | 71.45 | 74.39 | 730,518 | +1.59(+2.18%) |
Jan 17, 2024 | 73.15 | 74.22 | 72.78 | 72.80 | 599,551 | -0.45(-0.61%) |
Jan 16, 2024 | 72.51 | 73.61 | 72.00 | 73.25 | 895,757 | +0.86(+1.19%) |
Jan 12, 2024 | 73.20 | 73.24 | 71.78 | 72.39 | 658,389 | -0.22(-0.30%) |
Jan 11, 2024 | 72.19 | 73.68 | 71.47 | 72.61 | 930,997 | +1.01(+1.41%) |
Jan 10, 2024 | 69.68 | 71.67 | 69.36 | 71.60 | 569,592 | +1.86(+2.67%) |
Jan 09, 2024 | 71.73 | 72.03 | 69.68 | 69.74 | 816,763 | -2.19(-3.04%) |
Jan 08, 2024 | 67.92 | 71.95 | 67.92 | 71.93 | 867,110 | +3.98(+5.86%) |
Jan 05, 2024 | 68.18 | 69.03 | 67.06 | 67.95 | 799,524 | -0.63(-0.92%) |
Jan 04, 2024 | 68.59 | 69.62 | 68.14 | 68.58 | 793,000 | +0.88(+1.30%) |
Jan 03, 2024 | 66.94 | 68.94 | 66.81 | 67.70 | 891,910 | +1.53(+2.31%) |
Jan 02, 2024 | 66.65 | 67.33 | 66.00 | 66.17 | 604,033 | -0.13(-0.20%) |
Dec 29, 2023 | 66.60 | 67.13 | 65.84 | 66.30 | 542,389 | -0.03(-0.05%) |
Dec 28, 2023 | 66.29 | 67.64 | 65.98 | 66.33 | 687,825 | +0.31(+0.47%) |
Dec 27, 2023 | 65.89 | 66.36 | 65.41 | 66.02 | 429,430 | -0.08(-0.12%) |
Dec 26, 2023 | 65.90 | 66.34 | 65.38 | 66.10 | 362,090 | +0.29(+0.44%) |
Dec 22, 2023 | 65.15 | 66.50 | 64.61 | 65.81 | 548,012 | +0.48(+0.73%) |
Dec 21, 2023 | 64.43 | 65.57 | 63.87 | 65.33 | 589,267 | +0.79(+1.22%) |
Dec 20, 2023 | 63.89 | 66.13 | 63.48 | 64.54 | 816,693 | +0.31(+0.48%) |
Dec 19, 2023 | 64.00 | 65.27 | 63.18 | 64.23 | 884,921 | +0.29(+0.45%) |
Dec 18, 2023 | 62.74 | 64.25 | 62.50 | 63.94 | 910,164 | +1.50(+2.40%) |
Dec 15, 2023 | 64.40 | 64.40 | 62.10 | 62.44 | 1,997,653 | -1.60(-2.50%) |
Dec 14, 2023 | 67.59 | 67.78 | 62.27 | 64.04 | 2,619,517 | -3.67(-5.42%) |
Dec 13, 2023 | 69.95 | 71.36 | 66.28 | 67.71 | 1,395,664 | -2.18(-3.12%) |
Dec 12, 2023 | 70.89 | 71.30 | 68.71 | 69.89 | 653,563 | -0.97(-1.37%) |
Dec 11, 2023 | 68.40 | 71.04 | 67.78 | 70.86 | 881,940 | +2.38(+3.48%) |
Dec 08, 2023 | 68.29 | 70.00 | 67.87 | 68.48 | 755,505 | +0.76(+1.12%) |
Dec 07, 2023 | 70.02 | 70.39 | 66.79 | 67.72 | 893,239 | -1.61(-2.32%) |
Dec 06, 2023 | 69.80 | 74.17 | 68.61 | 69.33 | 1,416,013 | +0.31(+0.45%) |
Dec 05, 2023 | 69.16 | 70.11 | 68.22 | 69.02 | 1,168,034 | -0.04(-0.06%) |
Dec 04, 2023 | 69.85 | 70.43 | 67.94 | 69.06 | 968,877 | -0.33(-0.48%) |