Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 82.86 | 83.80 | 80.91 | 83.60 | 8,634,758 | +4.95(+6.29%) |
Feb 28, 2024 | 77.66 | 78.65 | 77.13 | 78.65 | 5,587,294 | +0.94(+1.21%) |
Feb 27, 2024 | 78.36 | 78.50 | 77.38 | 77.71 | 3,890,350 | -1.04(-1.32%) |
Feb 26, 2024 | 78.34 | 78.83 | 78.14 | 78.75 | 2,798,407 | +0.30(+0.38%) |
Feb 23, 2024 | 78.13 | 78.74 | 77.80 | 78.45 | 2,772,528 | +0.94(+1.22%) |
Feb 22, 2024 | 76.88 | 77.82 | 76.76 | 77.51 | 5,462,206 | +0.49(+0.63%) |
Feb 21, 2024 | 77.28 | 78.04 | 76.31 | 77.02 | 4,127,959 | +0.10(+0.13%) |
Feb 20, 2024 | 78.01 | 78.01 | 76.51 | 76.92 | 3,789,861 | -0.01(-0.01%) |
Feb 16, 2024 | 76.23 | 77.30 | 75.68 | 76.93 | 3,302,239 | +1.43(+1.89%) |
Feb 15, 2024 | 74.66 | 75.61 | 74.47 | 75.50 | 4,464,855 | +1.39(+1.87%) |
Feb 14, 2024 | 72.70 | 74.25 | 72.65 | 74.12 | 3,690,726 | +2.31(+3.22%) |
Feb 13, 2024 | 71.92 | 72.45 | 71.24 | 71.81 | 3,196,805 | -1.41(-1.92%) |
Feb 12, 2024 | 73.01 | 73.74 | 72.88 | 73.21 | 2,953,327 | +0.05(+0.07%) |
Feb 09, 2024 | 74.31 | 74.40 | 72.88 | 73.16 | 3,657,673 | -0.85(-1.15%) |
Feb 08, 2024 | 73.76 | 74.74 | 73.56 | 74.02 | 4,038,829 | -0.06(-0.08%) |
Feb 07, 2024 | 72.61 | 74.10 | 72.61 | 74.08 | 4,125,321 | +1.31(+1.80%) |
Feb 06, 2024 | 72.24 | 72.92 | 72.10 | 72.77 | 3,102,391 | +0.78(+1.09%) |
Feb 05, 2024 | 72.13 | 72.29 | 71.24 | 71.98 | 3,917,970 | -0.62(-0.86%) |
Feb 02, 2024 | 71.50 | 72.90 | 71.50 | 72.61 | 3,332,913 | +0.03(+0.04%) |
Feb 01, 2024 | 71.40 | 72.75 | 70.58 | 72.58 | 3,554,987 | +1.43(+2.01%) |
Jan 31, 2024 | 71.10 | 72.07 | 70.84 | 71.15 | 3,980,253 | -0.38(-0.53%) |
Jan 30, 2024 | 70.42 | 71.92 | 70.23 | 71.53 | 4,966,701 | +1.41(+2.01%) |
Jan 29, 2024 | 69.36 | 70.15 | 69.32 | 70.12 | 5,226,310 | +0.76(+1.10%) |
Jan 26, 2024 | 69.90 | 70.52 | 69.13 | 69.36 | 4,010,018 | -0.95(-1.35%) |
Jan 25, 2024 | 68.65 | 70.32 | 68.18 | 70.31 | 4,319,184 | +1.78(+2.60%) |
Jan 24, 2024 | 69.90 | 69.90 | 68.15 | 68.52 | 3,150,118 | -0.20(-0.29%) |
Jan 23, 2024 | 68.67 | 68.83 | 67.57 | 68.72 | 3,567,946 | -0.94(-1.35%) |
Jan 22, 2024 | 69.39 | 70.09 | 69.36 | 69.66 | 2,772,327 | +0.40(+0.57%) |
Jan 19, 2024 | 68.91 | 69.28 | 67.97 | 69.27 | 3,619,297 | +0.58(+0.84%) |
Jan 18, 2024 | 67.92 | 68.96 | 67.57 | 68.69 | 5,362,578 | +1.23(+1.82%) |
Jan 17, 2024 | 65.86 | 67.67 | 65.85 | 67.46 | 3,183,126 | +0.74(+1.11%) |
Jan 16, 2024 | 67.12 | 67.70 | 66.40 | 66.72 | 2,938,241 | -1.37(-2.01%) |
Jan 12, 2024 | 68.65 | 68.66 | 67.96 | 68.09 | 2,125,338 | -0.05(-0.07%) |
Jan 11, 2024 | 68.59 | 69.00 | 67.91 | 68.14 | 4,517,362 | -0.59(-0.87%) |
Jan 10, 2024 | 68.31 | 68.74 | 68.23 | 68.73 | 4,257,928 | +0.23(+0.33%) |
Jan 09, 2024 | 67.26 | 68.64 | 67.26 | 68.50 | 4,640,029 | +0.19(+0.28%) |
Jan 08, 2024 | 67.07 | 68.35 | 66.71 | 68.32 | 2,781,781 | +2.01(+3.04%) |
Jan 05, 2024 | 65.22 | 66.71 | 65.18 | 66.30 | 3,430,234 | +0.67(+1.03%) |
Jan 04, 2024 | 65.83 | 66.33 | 65.28 | 65.63 | 5,057,029 | -0.15(-0.23%) |
Jan 03, 2024 | 66.20 | 66.28 | 65.35 | 65.78 | 4,021,098 | -1.92(-2.84%) |
Jan 02, 2024 | 67.62 | 68.31 | 67.37 | 67.70 | 3,032,702 | -0.87(-1.27%) |
Dec 29, 2023 | 68.33 | 68.88 | 68.33 | 68.57 | 1,553,769 | +0.24(+0.35%) |
Dec 28, 2023 | 68.42 | 68.71 | 68.13 | 68.34 | 1,791,676 | -0.11(-0.16%) |
Dec 27, 2023 | 67.95 | 68.57 | 67.90 | 68.44 | 1,520,342 | +0.17(+0.25%) |
Dec 26, 2023 | 67.67 | 68.37 | 67.64 | 68.28 | 2,166,276 | +0.58(+0.86%) |
Dec 22, 2023 | 67.96 | 68.19 | 67.43 | 67.69 | 3,461,458 | -0.02(-0.03%) |
Dec 21, 2023 | 67.65 | 67.79 | 67.13 | 67.71 | 3,969,530 | +1.20(+1.80%) |
Dec 20, 2023 | 67.38 | 67.72 | 66.49 | 66.51 | 3,134,789 | -1.18(-1.74%) |
Dec 19, 2023 | 67.09 | 67.73 | 66.75 | 67.69 | 3,815,210 | +1.49(+2.25%) |
Dec 18, 2023 | 66.42 | 66.56 | 65.35 | 66.20 | 3,078,990 | -0.13(-0.19%) |
Dec 15, 2023 | 66.93 | 67.12 | 66.23 | 66.33 | 4,396,745 | -0.34(-0.51%) |
Dec 14, 2023 | 66.67 | 67.69 | 66.50 | 66.67 | 3,526,203 | +2.98(+4.69%) |
Dec 13, 2023 | 62.57 | 63.76 | 62.31 | 63.69 | 5,088,725 | +1.43(+2.30%) |
Dec 12, 2023 | 62.04 | 62.43 | 61.71 | 62.25 | 5,724,767 | +0.28(+0.44%) |
Dec 11, 2023 | 61.89 | 62.42 | 61.78 | 61.98 | 5,099,805 | +0.37(+0.60%) |
Dec 08, 2023 | 60.44 | 61.80 | 60.44 | 61.61 | 3,044,506 | +0.91(+1.50%) |
Dec 07, 2023 | 59.81 | 60.70 | 59.57 | 60.70 | 2,673,034 | +0.99(+1.65%) |
Dec 06, 2023 | 60.48 | 60.85 | 59.65 | 59.71 | 2,633,851 | -0.13(-0.22%) |
Dec 05, 2023 | 60.02 | 60.51 | 59.67 | 59.84 | 4,747,658 | +0.12(+0.21%) |
Dec 04, 2023 | 60.57 | 60.94 | 59.72 | 59.72 | 3,552,239 | -1.45(-2.37%) |