Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 93.28 | 93.31 | 88.84 | 91.25 | 6,144,303 | -1.74(-1.87%) |
Feb 28, 2024 | 92.22 | 93.93 | 91.97 | 92.99 | 3,431,405 | +0.50(+0.54%) |
Feb 27, 2024 | 89.98 | 92.55 | 89.46 | 92.49 | 3,994,137 | +1.90(+2.10%) |
Feb 26, 2024 | 88.91 | 90.68 | 88.76 | 90.59 | 3,806,167 | +1.55(+1.74%) |
Feb 23, 2024 | 87.37 | 89.70 | 87.20 | 89.04 | 3,816,927 | +1.43(+1.63%) |
Feb 22, 2024 | 85.42 | 88.07 | 84.98 | 87.61 | 4,156,206 | +2.66(+3.13%) |
Feb 21, 2024 | 82.97 | 85.18 | 82.03 | 84.95 | 5,840,042 | -1.41(-1.63%) |
Feb 20, 2024 | 85.90 | 86.78 | 85.55 | 86.36 | 6,374,122 | +0.37(+0.43%) |
Feb 16, 2024 | 83.48 | 87.26 | 83.46 | 85.99 | 13,136,426 | +0.39(+0.46%) |
Feb 15, 2024 | 83.91 | 85.71 | 83.90 | 85.60 | 2,319,023 | +2.46(+2.96%) |
Feb 14, 2024 | 82.57 | 83.41 | 82.31 | 83.14 | 2,213,642 | +0.86(+1.04%) |
Feb 13, 2024 | 82.32 | 82.69 | 81.13 | 82.28 | 2,530,420 | -0.86(-1.03%) |
Feb 12, 2024 | 81.59 | 83.28 | 81.36 | 83.14 | 2,304,136 | +1.83(+2.25%) |
Feb 09, 2024 | 82.26 | 82.72 | 80.58 | 81.31 | 2,756,180 | -0.72(-0.88%) |
Feb 08, 2024 | 81.50 | 82.11 | 80.41 | 82.03 | 2,476,498 | +0.23(+0.28%) |
Feb 07, 2024 | 82.01 | 82.48 | 80.14 | 81.80 | 4,279,128 | -0.13(-0.16%) |
Feb 06, 2024 | 76.72 | 83.08 | 76.53 | 81.93 | 12,514,260 | +8.55(+11.65%) |
Feb 05, 2024 | 73.19 | 73.54 | 72.58 | 73.38 | 3,365,629 | -0.50(-0.68%) |
Feb 02, 2024 | 74.00 | 74.33 | 72.49 | 73.88 | 2,447,533 | -0.44(-0.59%) |
Feb 01, 2024 | 73.33 | 75.10 | 72.96 | 74.32 | 2,593,106 | +0.99(+1.35%) |
Jan 31, 2024 | 73.90 | 74.44 | 72.92 | 73.33 | 3,129,874 | -0.64(-0.86%) |
Jan 30, 2024 | 73.70 | 74.49 | 73.09 | 73.97 | 1,674,489 | -0.38(-0.51%) |
Jan 29, 2024 | 72.88 | 74.39 | 72.47 | 74.35 | 2,160,869 | +1.23(+1.68%) |
Jan 26, 2024 | 72.97 | 73.26 | 72.44 | 73.12 | 2,335,389 | +0.28(+0.38%) |
Jan 25, 2024 | 72.30 | 73.07 | 71.39 | 72.84 | 2,125,830 | +1.32(+1.84%) |
Jan 24, 2024 | 73.61 | 73.67 | 71.28 | 71.52 | 3,594,367 | -2.12(-2.88%) |
Jan 23, 2024 | 74.60 | 74.70 | 72.66 | 73.64 | 2,853,700 | -0.97(-1.30%) |
Jan 22, 2024 | 74.25 | 75.42 | 74.14 | 74.61 | 2,415,360 | +0.53(+0.72%) |
Jan 19, 2024 | 73.41 | 74.09 | 73.17 | 74.08 | 3,705,953 | +0.59(+0.80%) |
Jan 18, 2024 | 72.72 | 73.73 | 72.39 | 73.49 | 2,421,821 | +0.77(+1.06%) |
Jan 17, 2024 | 74.21 | 74.21 | 71.99 | 72.72 | 3,768,273 | -2.22(-2.96%) |
Jan 16, 2024 | 75.87 | 75.87 | 74.51 | 74.94 | 2,832,003 | -1.20(-1.58%) |
Jan 12, 2024 | 76.25 | 76.44 | 75.37 | 76.14 | 1,888,978 | -0.05(-0.07%) |
Jan 11, 2024 | 76.14 | 76.27 | 74.72 | 76.19 | 2,306,869 | +0.08(+0.11%) |
Jan 10, 2024 | 76.28 | 76.54 | 74.82 | 76.11 | 3,022,259 | -0.49(-0.64%) |
Jan 09, 2024 | 76.95 | 77.60 | 74.34 | 76.60 | 3,508,699 | -0.70(-0.90%) |
Jan 08, 2024 | 76.94 | 77.39 | 76.25 | 77.30 | 1,881,564 | +0.74(+0.97%) |
Jan 05, 2024 | 75.94 | 77.39 | 75.53 | 76.56 | 2,379,441 | +0.05(+0.07%) |
Jan 04, 2024 | 75.94 | 76.89 | 75.79 | 76.51 | 2,397,659 | +0.46(+0.60%) |
Jan 03, 2024 | 76.18 | 76.62 | 75.38 | 76.05 | 2,694,378 | -0.26(-0.34%) |
Jan 02, 2024 | 76.52 | 77.35 | 75.65 | 76.31 | 2,003,962 | -0.95(-1.23%) |
Dec 29, 2023 | 77.10 | 77.58 | 76.80 | 77.26 | 1,788,293 | -0.22(-0.28%) |
Dec 28, 2023 | 77.77 | 77.91 | 77.19 | 77.48 | 1,570,733 | -0.13(-0.17%) |
Dec 27, 2023 | 78.02 | 78.23 | 77.32 | 77.61 | 1,366,059 | -0.47(-0.60%) |
Dec 26, 2023 | 77.64 | 78.27 | 77.52 | 78.08 | 1,414,934 | +0.56(+0.72%) |
Dec 22, 2023 | 77.24 | 77.65 | 76.93 | 77.52 | 2,199,433 | +0.39(+0.51%) |
Dec 21, 2023 | 76.02 | 77.55 | 76.02 | 77.13 | 2,994,625 | +1.75(+2.32%) |
Dec 20, 2023 | 75.30 | 76.53 | 74.82 | 75.38 | 2,163,071 | -0.25(-0.33%) |
Dec 19, 2023 | 75.08 | 75.78 | 74.94 | 75.63 | 2,442,794 | +0.63(+0.84%) |
Dec 18, 2023 | 74.94 | 75.46 | 74.49 | 75.00 | 1,946,991 | +0.05(+0.07%) |
Dec 15, 2023 | 76.32 | 76.53 | 74.43 | 74.95 | 5,737,197 | -0.91(-1.20%) |
Dec 14, 2023 | 74.28 | 76.24 | 74.28 | 75.86 | 4,274,506 | +1.74(+2.35%) |
Dec 13, 2023 | 72.56 | 74.21 | 72.47 | 74.12 | 2,617,772 | +2.13(+2.96%) |
Dec 12, 2023 | 71.25 | 72.34 | 71.19 | 72.00 | 2,407,905 | +0.92(+1.29%) |
Dec 11, 2023 | 69.11 | 71.26 | 69.04 | 71.08 | 3,052,748 | +2.61(+3.81%) |
Dec 08, 2023 | 67.13 | 68.58 | 67.00 | 68.47 | 1,895,263 | +1.13(+1.68%) |
Dec 07, 2023 | 68.05 | 68.24 | 66.95 | 67.34 | 2,090,496 | -0.66(-0.97%) |
Dec 06, 2023 | 68.34 | 68.63 | 67.81 | 68.00 | 1,580,896 | +0.12(+0.18%) |
Dec 05, 2023 | 68.86 | 69.00 | 67.67 | 67.88 | 1,897,610 | -1.44(-2.08%) |
Dec 04, 2023 | 68.84 | 69.71 | 68.72 | 69.32 | 1,479,831 | -0.04(-0.06%) |