Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 67.97 | 69.39 | 67.58 | 69.18 | 1,090,055 | +1.83(+2.72%) |
Feb 28, 2024 | 66.88 | 67.92 | 66.47 | 67.35 | 822,041 | -0.07(-0.10%) |
Feb 27, 2024 | 68.80 | 69.08 | 66.66 | 67.42 | 471,054 | -1.47(-2.13%) |
Feb 26, 2024 | 68.34 | 69.74 | 67.74 | 68.89 | 207,896 | +0.28(+0.41%) |
Feb 23, 2024 | 67.71 | 69.47 | 67.64 | 68.61 | 211,609 | +0.93(+1.37%) |
Feb 22, 2024 | 67.68 | 68.03 | 67.00 | 67.68 | 241,950 | -0.05(-0.07%) |
Feb 21, 2024 | 68.15 | 68.58 | 67.23 | 67.73 | 250,384 | -1.26(-1.83%) |
Feb 20, 2024 | 67.75 | 69.98 | 67.05 | 68.99 | 403,739 | -0.15(-0.22%) |
Feb 16, 2024 | 71.26 | 71.27 | 68.75 | 69.14 | 713,254 | -3.14(-4.34%) |
Feb 15, 2024 | 71.41 | 72.48 | 70.44 | 72.28 | 285,510 | +0.67(+0.94%) |
Feb 14, 2024 | 71.02 | 72.92 | 70.15 | 71.61 | 323,697 | +1.23(+1.75%) |
Feb 13, 2024 | 72.50 | 73.93 | 69.88 | 70.38 | 870,884 | -12.27(-14.85%) |
Feb 12, 2024 | 81.33 | 82.95 | 80.83 | 82.65 | 317,912 | +0.60(+0.73%) |
Feb 09, 2024 | 80.67 | 82.15 | 80.67 | 82.05 | 157,823 | +1.38(+1.71%) |
Feb 08, 2024 | 80.15 | 80.96 | 80.15 | 80.67 | 120,363 | +0.76(+0.95%) |
Feb 07, 2024 | 80.55 | 80.67 | 79.73 | 79.91 | 100,381 | -0.18(-0.22%) |
Feb 06, 2024 | 79.54 | 80.97 | 78.94 | 80.09 | 129,734 | +0.87(+1.10%) |
Feb 05, 2024 | 79.73 | 80.17 | 78.95 | 79.22 | 116,137 | -1.12(-1.39%) |
Feb 02, 2024 | 81.74 | 81.85 | 79.68 | 80.34 | 157,251 | -1.93(-2.35%) |
Feb 01, 2024 | 81.38 | 82.74 | 80.81 | 82.27 | 182,907 | +1.35(+1.67%) |
Jan 31, 2024 | 83.67 | 83.67 | 80.84 | 80.92 | 142,118 | -2.71(-3.24%) |
Jan 30, 2024 | 83.68 | 84.14 | 83.58 | 83.63 | 73,850 | -0.52(-0.62%) |
Jan 29, 2024 | 83.51 | 84.21 | 83.25 | 84.15 | 73,483 | +0.60(+0.72%) |
Jan 26, 2024 | 84.48 | 84.89 | 83.40 | 83.55 | 83,953 | -0.49(-0.58%) |
Jan 25, 2024 | 84.32 | 84.74 | 83.54 | 84.04 | 113,085 | +0.81(+0.97%) |
Jan 24, 2024 | 84.70 | 84.77 | 82.81 | 83.23 | 162,564 | -1.02(-1.21%) |
Jan 23, 2024 | 85.00 | 85.38 | 83.23 | 84.25 | 262,794 | +1.69(+2.05%) |
Jan 22, 2024 | 82.56 | 83.03 | 82.14 | 82.56 | 155,864 | +0.75(+0.92%) |
Jan 19, 2024 | 81.98 | 82.15 | 80.71 | 81.81 | 181,385 | +0.31(+0.38%) |
Jan 18, 2024 | 81.29 | 81.50 | 80.13 | 81.50 | 151,832 | +0.62(+0.77%) |
Jan 17, 2024 | 79.80 | 81.70 | 79.80 | 80.88 | 238,195 | +0.10(+0.12%) |
Jan 16, 2024 | 81.57 | 81.91 | 80.66 | 80.78 | 151,430 | -1.51(-1.83%) |
Jan 12, 2024 | 83.68 | 83.68 | 81.30 | 82.29 | 215,668 | -0.27(-0.33%) |
Jan 11, 2024 | 82.70 | 83.57 | 82.18 | 82.56 | 296,461 | -0.20(-0.24%) |
Jan 10, 2024 | 81.25 | 83.22 | 81.25 | 82.76 | 195,749 | +1.48(+1.82%) |
Jan 09, 2024 | 81.62 | 82.07 | 81.12 | 81.28 | 147,555 | -1.31(-1.59%) |
Jan 08, 2024 | 82.01 | 83.26 | 82.01 | 82.59 | 287,869 | +0.86(+1.05%) |
Jan 05, 2024 | 82.82 | 83.66 | 80.02 | 81.73 | 255,229 | -1.72(-2.06%) |
Jan 04, 2024 | 84.16 | 84.65 | 83.34 | 83.45 | 190,292 | -0.46(-0.55%) |
Jan 03, 2024 | 85.33 | 85.57 | 83.86 | 83.91 | 218,791 | -1.66(-1.94%) |
Jan 02, 2024 | 85.91 | 86.36 | 84.78 | 85.57 | 245,106 | -1.13(-1.30%) |
Dec 29, 2023 | 87.68 | 88.23 | 86.65 | 86.70 | 155,701 | -0.88(-1.00%) |
Dec 28, 2023 | 87.23 | 87.68 | 86.99 | 87.58 | 98,888 | -0.17(-0.19%) |
Dec 27, 2023 | 87.50 | 88.34 | 87.22 | 87.75 | 90,494 | +0.19(+0.22%) |
Dec 26, 2023 | 87.02 | 87.99 | 86.75 | 87.56 | 68,947 | +0.70(+0.81%) |
Dec 22, 2023 | 86.49 | 87.71 | 83.33 | 86.86 | 105,893 | +0.33(+0.38%) |
Dec 21, 2023 | 86.86 | 87.53 | 85.47 | 86.53 | 152,757 | +0.09(+0.10%) |
Dec 20, 2023 | 87.67 | 88.56 | 86.43 | 86.44 | 220,224 | -1.07(-1.22%) |
Dec 19, 2023 | 87.12 | 88.04 | 87.12 | 87.51 | 227,527 | +0.80(+0.92%) |
Dec 18, 2023 | 86.71 | 87.17 | 86.01 | 86.71 | 233,822 | +0.17(+0.20%) |
Dec 15, 2023 | 87.33 | 87.64 | 85.84 | 86.54 | 667,053 | -0.38(-0.44%) |
Dec 14, 2023 | 87.39 | 87.99 | 85.13 | 86.92 | 294,251 | +0.58(+0.67%) |
Dec 13, 2023 | 86.49 | 87.42 | 85.09 | 86.34 | 256,140 | -0.30(-0.35%) |
Dec 12, 2023 | 86.59 | 87.97 | 86.14 | 86.64 | 246,446 | +0.15(+0.17%) |
Dec 11, 2023 | 85.90 | 86.71 | 85.18 | 86.49 | 208,361 | +0.63(+0.73%) |
Dec 08, 2023 | 83.38 | 86.43 | 82.92 | 85.86 | 215,417 | +1.74(+2.07%) |
Dec 07, 2023 | 82.61 | 84.45 | 82.17 | 84.12 | 297,041 | +1.56(+1.88%) |
Dec 06, 2023 | 83.40 | 84.18 | 82.12 | 82.56 | 263,621 | -0.50(-0.60%) |
Dec 05, 2023 | 80.11 | 83.78 | 79.84 | 83.06 | 421,752 | +2.57(+3.19%) |
Dec 04, 2023 | 77.33 | 80.64 | 77.33 | 80.49 | 310,293 | +3.02(+3.90%) |