Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 98.82 | 98.82 | 92.95 | 93.52 | 733,942 | -1.93(-2.02%) |
Feb 28, 2024 | 98.15 | 101.00 | 95.27 | 95.45 | 987,737 | -4.34(-4.35%) |
Feb 27, 2024 | 95.00 | 99.87 | 95.00 | 99.79 | 1,726,430 | +4.74(+4.99%) |
Feb 26, 2024 | 89.89 | 95.57 | 89.14 | 95.05 | 1,290,556 | +5.56(+6.21%) |
Feb 23, 2024 | 86.69 | 91.19 | 86.61 | 89.49 | 1,033,435 | +3.49(+4.06%) |
Feb 22, 2024 | 87.00 | 88.92 | 80.42 | 86.00 | 1,742,410 | -1.26(-1.44%) |
Feb 21, 2024 | 90.07 | 92.50 | 86.47 | 87.26 | 1,087,398 | -3.99(-4.37%) |
Feb 20, 2024 | 88.98 | 92.88 | 88.98 | 91.25 | 1,096,804 | +0.99(+1.10%) |
Feb 16, 2024 | 90.41 | 94.47 | 88.82 | 90.26 | 1,132,139 | +2.69(+3.07%) |
Feb 15, 2024 | 77.57 | 89.25 | 77.57 | 87.57 | 1,643,837 | +10.77(+14.02%) |
Feb 14, 2024 | 72.25 | 77.37 | 72.24 | 76.80 | 857,621 | +3.63(+4.96%) |
Feb 13, 2024 | 74.15 | 75.71 | 72.46 | 73.17 | 881,005 | -4.37(-5.64%) |
Feb 12, 2024 | 77.22 | 78.80 | 76.63 | 77.54 | 644,113 | +1.00(+1.31%) |
Feb 09, 2024 | 75.36 | 77.34 | 74.33 | 76.54 | 546,455 | +2.38(+3.21%) |
Feb 08, 2024 | 74.32 | 75.93 | 72.73 | 74.16 | 899,661 | -0.04(-0.05%) |
Feb 07, 2024 | 77.38 | 77.38 | 73.69 | 74.20 | 1,451,848 | -2.97(-3.85%) |
Feb 06, 2024 | 76.41 | 77.58 | 75.35 | 77.17 | 693,418 | +0.51(+0.67%) |
Feb 05, 2024 | 78.14 | 78.91 | 76.14 | 76.66 | 581,826 | -2.92(-3.67%) |
Feb 02, 2024 | 78.61 | 79.81 | 77.70 | 79.58 | 365,993 | -0.30(-0.38%) |
Feb 01, 2024 | 79.33 | 80.90 | 78.48 | 79.88 | 405,525 | +0.35(+0.44%) |
Jan 31, 2024 | 83.28 | 83.28 | 75.20 | 79.53 | 964,103 | -3.99(-4.78%) |
Jan 30, 2024 | 84.59 | 87.05 | 81.31 | 83.52 | 400,826 | -1.53(-1.80%) |
Jan 29, 2024 | 81.64 | 86.60 | 80.96 | 85.05 | 996,412 | +3.49(+4.28%) |
Jan 26, 2024 | 82.49 | 82.95 | 80.98 | 81.56 | 257,403 | -0.13(-0.16%) |
Jan 25, 2024 | 83.23 | 83.57 | 80.50 | 81.69 | 459,402 | -0.19(-0.23%) |
Jan 24, 2024 | 84.26 | 84.26 | 81.45 | 81.88 | 377,489 | -1.22(-1.47%) |
Jan 23, 2024 | 83.76 | 83.92 | 80.17 | 83.10 | 387,935 | +0.08(+0.10%) |
Jan 22, 2024 | 81.88 | 83.59 | 81.86 | 83.02 | 432,626 | +1.97(+2.43%) |
Jan 19, 2024 | 80.05 | 81.68 | 78.79 | 81.05 | 514,774 | +1.37(+1.72%) |
Jan 18, 2024 | 79.46 | 80.39 | 78.02 | 79.68 | 397,156 | +0.30(+0.38%) |
Jan 17, 2024 | 79.28 | 80.69 | 78.19 | 79.38 | 535,404 | -1.14(-1.42%) |
Jan 16, 2024 | 81.46 | 81.72 | 79.82 | 80.52 | 563,764 | -2.41(-2.91%) |
Jan 12, 2024 | 82.92 | 84.26 | 81.25 | 82.93 | 370,013 | +0.98(+1.20%) |
Jan 11, 2024 | 82.18 | 83.38 | 81.18 | 81.95 | 715,002 | -1.24(-1.49%) |
Jan 10, 2024 | 84.04 | 85.70 | 82.98 | 83.19 | 621,775 | +0.21(+0.25%) |
Jan 09, 2024 | 84.63 | 85.14 | 82.00 | 82.98 | 893,015 | -2.33(-2.73%) |
Jan 08, 2024 | 81.52 | 86.01 | 76.50 | 85.31 | 1,050,117 | +2.34(+2.82%) |
Jan 05, 2024 | 84.42 | 84.70 | 81.97 | 82.97 | 1,158,764 | -2.24(-2.63%) |
Jan 04, 2024 | 89.00 | 89.00 | 83.94 | 85.21 | 1,139,755 | -3.53(-3.98%) |
Jan 03, 2024 | 90.46 | 90.68 | 87.91 | 88.74 | 748,034 | -2.33(-2.56%) |
Jan 02, 2024 | 90.54 | 93.06 | 89.64 | 91.07 | 554,640 | -1.17(-1.27%) |
Dec 29, 2023 | 91.06 | 92.89 | 89.86 | 92.24 | 1,049,705 | +0.89(+0.97%) |
Dec 28, 2023 | 92.52 | 94.00 | 90.91 | 91.35 | 798,521 | -1.49(-1.60%) |
Dec 27, 2023 | 90.90 | 92.92 | 90.01 | 92.84 | 479,482 | +2.03(+2.24%) |
Dec 26, 2023 | 90.00 | 91.50 | 88.32 | 90.81 | 805,502 | +1.98(+2.23%) |
Dec 22, 2023 | 87.80 | 90.50 | 87.68 | 88.83 | 1,051,595 | +2.90(+3.37%) |
Dec 21, 2023 | 85.91 | 87.06 | 84.87 | 85.93 | 706,301 | +1.81(+2.15%) |
Dec 20, 2023 | 88.01 | 88.13 | 84.01 | 84.12 | 974,087 | -3.84(-4.37%) |
Dec 19, 2023 | 88.85 | 88.86 | 86.22 | 87.96 | 1,240,248 | +0.35(+0.40%) |
Dec 18, 2023 | 87.03 | 88.50 | 86.09 | 87.61 | 846,849 | -0.32(-0.36%) |
Dec 15, 2023 | 84.35 | 88.03 | 83.68 | 87.93 | 2,010,658 | +4.11(+4.90%) |
Dec 14, 2023 | 85.00 | 85.74 | 82.70 | 83.82 | 1,558,232 | -1.35(-1.59%) |
Dec 13, 2023 | 84.79 | 86.00 | 82.63 | 85.17 | 1,395,006 | +0.17(+0.20%) |
Dec 12, 2023 | 81.00 | 85.31 | 80.91 | 85.00 | 1,255,889 | +4.01(+4.95%) |
Dec 11, 2023 | 75.24 | 82.67 | 75.00 | 80.99 | 2,114,866 | +7.01(+9.48%) |
Dec 08, 2023 | 73.08 | 74.44 | 71.97 | 73.98 | 1,057,990 | +0.20(+0.27%) |
Dec 07, 2023 | 72.94 | 75.08 | 72.23 | 73.78 | 744,606 | +1.36(+1.88%) |
Dec 06, 2023 | 73.95 | 73.95 | 70.89 | 72.42 | 777,743 | -0.89(-1.21%) |
Dec 05, 2023 | 72.02 | 73.99 | 71.99 | 73.31 | 722,296 | +0.59(+0.81%) |
Dec 04, 2023 | 71.55 | 74.00 | 70.39 | 72.72 | 647,128 | +0.67(+0.93%) |