Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 75.62 | 75.77 | 72.00 | 72.98 | 589,442 | -1.89(-2.52%) |
Feb 28, 2024 | 73.85 | 74.94 | 73.53 | 74.87 | 348,469 | +0.59(+0.79%) |
Feb 27, 2024 | 73.33 | 74.61 | 73.25 | 74.28 | 337,761 | +1.07(+1.46%) |
Feb 26, 2024 | 73.27 | 74.07 | 72.30 | 73.21 | 365,207 | -0.30(-0.41%) |
Feb 23, 2024 | 74.86 | 74.98 | 73.02 | 73.51 | 357,086 | -1.39(-1.86%) |
Feb 22, 2024 | 73.28 | 74.99 | 73.15 | 74.90 | 383,924 | +1.63(+2.22%) |
Feb 21, 2024 | 71.00 | 73.30 | 71.00 | 73.27 | 552,120 | +1.84(+2.58%) |
Feb 20, 2024 | 71.99 | 73.36 | 71.39 | 71.43 | 640,744 | -0.93(-1.29%) |
Feb 16, 2024 | 71.46 | 73.76 | 71.21 | 72.36 | 731,926 | +0.48(+0.67%) |
Feb 15, 2024 | 71.50 | 72.28 | 70.80 | 71.88 | 654,353 | +0.64(+0.90%) |
Feb 14, 2024 | 71.93 | 72.04 | 70.74 | 71.24 | 386,989 | -0.46(-0.64%) |
Feb 13, 2024 | 73.18 | 73.96 | 71.37 | 71.70 | 581,561 | -3.07(-4.11%) |
Feb 12, 2024 | 74.20 | 75.43 | 72.22 | 74.77 | 779,905 | +0.57(+0.77%) |
Feb 09, 2024 | 77.86 | 78.41 | 73.02 | 74.20 | 903,965 | -3.91(-5.01%) |
Feb 08, 2024 | 81.26 | 81.50 | 75.83 | 78.11 | 1,262,842 | +1.00(+1.30%) |
Feb 07, 2024 | 77.10 | 78.31 | 76.72 | 77.11 | 744,938 | +0.01(+0.01%) |
Feb 06, 2024 | 75.20 | 77.35 | 74.75 | 77.10 | 469,797 | +1.72(+2.28%) |
Feb 05, 2024 | 75.60 | 76.06 | 74.65 | 75.38 | 429,332 | -0.94(-1.23%) |
Feb 02, 2024 | 77.17 | 77.33 | 76.02 | 76.32 | 369,053 | -1.68(-2.15%) |
Feb 01, 2024 | 76.63 | 78.61 | 76.08 | 78.00 | 723,345 | +1.54(+2.01%) |
Jan 31, 2024 | 80.41 | 80.41 | 76.24 | 76.46 | 738,737 | -3.79(-4.72%) |
Jan 30, 2024 | 81.18 | 81.18 | 80.01 | 80.25 | 253,792 | -1.09(-1.34%) |
Jan 29, 2024 | 80.92 | 81.57 | 80.37 | 81.34 | 416,995 | +0.04(+0.05%) |
Jan 26, 2024 | 81.97 | 82.33 | 80.93 | 81.30 | 276,869 | +0.07(+0.09%) |
Jan 25, 2024 | 82.42 | 82.58 | 80.86 | 81.23 | 314,794 | -0.55(-0.67%) |
Jan 24, 2024 | 84.35 | 84.35 | 81.73 | 81.78 | 308,907 | -1.99(-2.38%) |
Jan 23, 2024 | 85.15 | 85.41 | 82.85 | 83.77 | 317,524 | -0.98(-1.16%) |
Jan 22, 2024 | 84.84 | 85.54 | 83.61 | 84.75 | 517,888 | +0.79(+0.94%) |
Jan 19, 2024 | 83.70 | 83.99 | 82.51 | 83.96 | 326,416 | +0.46(+0.55%) |
Jan 18, 2024 | 82.74 | 83.63 | 81.89 | 83.50 | 343,357 | +0.90(+1.09%) |
Jan 17, 2024 | 82.04 | 82.89 | 81.63 | 82.60 | 290,904 | -0.10(-0.12%) |
Jan 16, 2024 | 82.21 | 82.99 | 81.96 | 82.70 | 175,933 | -0.30(-0.36%) |
Jan 12, 2024 | 83.80 | 83.81 | 81.99 | 83.00 | 195,466 | +0.17(+0.21%) |
Jan 11, 2024 | 83.28 | 83.47 | 82.00 | 82.83 | 279,012 | -0.84(-1.00%) |
Jan 10, 2024 | 83.81 | 84.40 | 82.49 | 83.67 | 321,439 | +0.44(+0.53%) |
Jan 09, 2024 | 84.04 | 84.60 | 82.58 | 83.23 | 373,731 | -1.95(-2.29%) |
Jan 08, 2024 | 81.63 | 85.18 | 81.63 | 85.18 | 379,085 | +3.75(+4.61%) |
Jan 05, 2024 | 81.31 | 81.87 | 80.68 | 81.43 | 258,059 | -0.38(-0.46%) |
Jan 04, 2024 | 81.24 | 82.14 | 80.55 | 81.81 | 349,226 | +0.10(+0.12%) |
Jan 03, 2024 | 84.44 | 84.44 | 81.60 | 81.71 | 412,023 | -3.43(-4.03%) |
Jan 02, 2024 | 85.02 | 86.00 | 84.21 | 85.14 | 253,444 | -0.37(-0.43%) |
Dec 29, 2023 | 86.87 | 87.07 | 85.49 | 85.51 | 268,822 | -1.40(-1.61%) |
Dec 28, 2023 | 86.75 | 87.83 | 86.20 | 86.91 | 179,059 | +0.06(+0.07%) |
Dec 27, 2023 | 87.00 | 87.26 | 86.07 | 86.85 | 185,209 | +0.13(+0.15%) |
Dec 26, 2023 | 88.01 | 88.01 | 86.64 | 86.72 | 215,505 | -1.28(-1.45%) |
Dec 22, 2023 | 86.22 | 88.04 | 86.22 | 88.00 | 276,558 | +2.50(+2.92%) |
Dec 21, 2023 | 86.85 | 88.14 | 84.63 | 85.50 | 587,655 | -0.69(-0.80%) |
Dec 20, 2023 | 87.70 | 88.56 | 85.96 | 86.19 | 374,261 | -1.62(-1.84%) |
Dec 19, 2023 | 89.04 | 89.04 | 86.83 | 87.81 | 382,976 | -0.56(-0.63%) |
Dec 18, 2023 | 90.10 | 90.10 | 88.23 | 88.37 | 289,225 | -0.81(-0.91%) |
Dec 15, 2023 | 89.05 | 90.07 | 88.23 | 89.18 | 658,678 | +0.42(+0.47%) |
Dec 14, 2023 | 90.12 | 90.12 | 88.17 | 88.76 | 350,792 | +0.77(+0.88%) |
Dec 13, 2023 | 86.68 | 88.09 | 85.56 | 87.99 | 342,013 | +1.52(+1.76%) |
Dec 12, 2023 | 84.63 | 87.05 | 83.69 | 86.47 | 225,530 | +1.33(+1.56%) |
Dec 11, 2023 | 84.85 | 85.60 | 84.57 | 85.14 | 183,350 | +0.30(+0.35%) |
Dec 08, 2023 | 83.17 | 84.89 | 82.80 | 84.84 | 226,650 | +1.58(+1.90%) |
Dec 07, 2023 | 82.64 | 83.31 | 82.00 | 83.26 | 212,404 | +1.13(+1.38%) |
Dec 06, 2023 | 82.96 | 83.06 | 81.65 | 82.13 | 153,138 | +0.04(+0.05%) |
Dec 05, 2023 | 82.75 | 83.45 | 81.72 | 82.09 | 191,526 | -1.20(-1.44%) |
Dec 04, 2023 | 83.99 | 84.90 | 82.17 | 83.29 | 220,896 | -0.97(-1.15%) |