Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 94.72 | 96.00 | 89.00 | 95.55 | 411,407 | +2.36(+2.53%) |
Feb 28, 2024 | 95.86 | 96.66 | 90.14 | 93.19 | 497,309 | -7.63(-7.57%) |
Feb 27, 2024 | 100.84 | 105.25 | 97.00 | 100.82 | 564,048 | -7.62(-7.03%) |
Feb 26, 2024 | 100.58 | 112.26 | 100.00 | 108.44 | 279,403 | -5.65(-4.95%) |
Feb 23, 2024 | 110.00 | 115.84 | 109.62 | 114.09 | 199,859 | +12.58(+12.39%) |
Feb 22, 2024 | 102.47 | 108.04 | 99.01 | 101.51 | 263,067 | +4.39(+4.52%) |
Feb 21, 2024 | 102.00 | 106.71 | 95.93 | 97.12 | 315,612 | -33.87(-25.86%) |
Feb 20, 2024 | 131.28 | 133.92 | 128.00 | 130.99 | 110,056 | +4.54(+3.59%) |
Feb 16, 2024 | 126.45 | 0 | -3.96(-3.04%) | |||
Feb 15, 2024 | 126.78 | 133.36 | 125.74 | 130.41 | 137,524 | +0.83(+0.64%) |
Feb 14, 2024 | 124.28 | 131.13 | 121.48 | 129.58 | 112,650 | +9.20(+7.64%) |
Feb 13, 2024 | 120.32 | 122.65 | 117.77 | 120.38 | 184,532 | +6.96(+6.14%) |
Feb 12, 2024 | 104.09 | 114.92 | 101.69 | 113.42 | 180,491 | +11.50(+11.28%) |
Feb 09, 2024 | 99.25 | 103.45 | 98.72 | 101.92 | 129,419 | +2.74(+2.76%) |
Feb 08, 2024 | 93.56 | 100.30 | 93.22 | 99.18 | 245,612 | +7.68(+8.39%) |
Feb 07, 2024 | 88.00 | 92.78 | 87.55 | 91.50 | 138,015 | +2.48(+2.79%) |
Feb 06, 2024 | 86.96 | 89.50 | 85.78 | 89.02 | 213,414 | +6.04(+7.28%) |
Feb 05, 2024 | 82.98 | 85.00 | 81.20 | 82.98 | 232,829 | +1.08(+1.32%) |
Feb 02, 2024 | 83.91 | 84.80 | 81.39 | 81.90 | 378,449 | -4.13(-4.80%) |
Feb 01, 2024 | 81.70 | 86.51 | 79.80 | 86.03 | 268,570 | +6.42(+8.06%) |
Jan 31, 2024 | 80.69 | 82.00 | 76.97 | 79.61 | 394,772 | -2.39(-2.91%) |
Jan 30, 2024 | 81.98 | 84.74 | 80.09 | 82.00 | 235,151 | -2.17(-2.58%) |
Jan 29, 2024 | 80.84 | 85.61 | 80.65 | 84.17 | 248,940 | +7.43(+9.68%) |
Jan 26, 2024 | 78.00 | 82.33 | 75.90 | 76.74 | 361,973 | -0.19(-0.25%) |
Jan 25, 2024 | 70.18 | 77.56 | 69.94 | 76.93 | 1,004,189 | +6.82(+9.73%) |
Jan 24, 2024 | 72.90 | 75.60 | 69.70 | 70.11 | 1,204,439 | -7.04(-9.13%) |
Jan 23, 2024 | 83.12 | 83.17 | 76.82 | 77.15 | 970,219 | -4.10(-5.05%) |
Jan 22, 2024 | 81.24 | 81.84 | 79.01 | 81.25 | 379,851 | +7.72(+10.50%) |
Jan 19, 2024 | 68.66 | 73.60 | 68.66 | 73.53 | 762,633 | +8.93(+13.82%) |
Jan 18, 2024 | 63.00 | 66.79 | 63.00 | 64.60 | 887,618 | +3.18(+5.18%) |
Jan 17, 2024 | 62.63 | 63.54 | 59.49 | 61.42 | 843,492 | -1.63(-2.59%) |
Jan 16, 2024 | 61.59 | 63.31 | 59.93 | 63.05 | 531,030 | +3.00(+5.00%) |
Jan 15, 2024 | 58.36 | 60.88 | 58.36 | 60.05 | 358,526 | +5.50(+10.08%) |
Jan 12, 2024 | 55.33 | 58.00 | 54.15 | 54.55 | 824,393 | -4.89(-8.23%) |
Jan 11, 2024 | 57.90 | 59.66 | 54.35 | 59.44 | 653,379 | +0.91(+1.55%) |
Jan 10, 2024 | 56.58 | 59.40 | 55.24 | 58.53 | 550,485 | +5.85(+11.10%) |
Jan 09, 2024 | 54.34 | 58.50 | 46.51 | 52.68 | 1,161,271 | -7.36(-12.26%) |
Jan 08, 2024 | 68.40 | 69.60 | 58.40 | 60.04 | 562,750 | -2.46(-3.94%) |
Jan 05, 2024 | 70.12 | 70.56 | 61.54 | 62.50 | 524,943 | -1.34(-2.10%) |
Jan 04, 2024 | 65.21 | 69.51 | 63.18 | 63.84 | 655,460 | -8.52(-11.77%) |
Jan 03, 2024 | 72.96 | 76.12 | 70.42 | 72.36 | 449,145 | -7.52(-9.41%) |
Jan 02, 2024 | 79.00 | 82.65 | 78.15 | 79.88 | 233,058 | -3.94(-4.70%) |
Dec 29, 2023 | 83.82 | 0 | +2.24(+2.75%) | |||
Dec 28, 2023 | 83.50 | 84.20 | 79.50 | 81.58 | 306,725 | -7.02(-7.92%) |
Dec 27, 2023 | 83.49 | 90.00 | 80.50 | 88.60 | 211,845 | +3.22(+3.77%) |
Dec 22, 2023 | 85.38 | 0 | -1.82(-2.09%) | |||
Dec 21, 2023 | 93.98 | 95.70 | 85.40 | 87.20 | 280,525 | -12.20(-12.27%) |
Dec 20, 2023 | 93.94 | 99.77 | 92.49 | 99.40 | 199,381 | +8.55(+9.41%) |
Dec 19, 2023 | 98.86 | 101.57 | 90.27 | 90.85 | 191,806 | -0.65(-0.71%) |
Dec 18, 2023 | 85.94 | 92.34 | 85.60 | 91.50 | 159,015 | -2.03(-2.17%) |
Dec 15, 2023 | 93.19 | 95.76 | 88.00 | 93.53 | 233,166 | -2.27(-2.37%) |
Dec 14, 2023 | 102.26 | 103.25 | 95.57 | 95.80 | 182,807 | -6.92(-6.74%) |
Dec 13, 2023 | 109.54 | 109.55 | 97.91 | 102.72 | 183,910 | -6.22(-5.71%) |
Dec 12, 2023 | 105.08 | 109.07 | 102.00 | 108.94 | 162,304 | +11.39(+11.68%) |
Dec 11, 2023 | 104.42 | 107.18 | 97.28 | 97.55 | 189,906 | +7.99(+8.92%) |
Dec 08, 2023 | 88.00 | 90.65 | 86.13 | 89.56 | 153,472 | +1.26(+1.43%) |
Dec 07, 2023 | 88.23 | 91.30 | 84.59 | 88.30 | 250,926 | +0.14(+0.16%) |
Dec 06, 2023 | 79.30 | 89.66 | 78.90 | 88.16 | 264,171 | +8.52(+10.70%) |
Dec 05, 2023 | 75.70 | 81.60 | 75.20 | 79.64 | 198,863 | -0.12(-0.15%) |
Dec 04, 2023 | 81.48 | 82.97 | 79.34 | 79.76 | 174,767 | +3.27(+4.28%) |