Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 78.67 | 78.67 | 77.34 | 77.34 | 109,646 | -1.52(-1.93%) |
Feb 28, 2024 | 78.08 | 78.92 | 78.08 | 78.86 | 27,362 | +0.16(+0.21%) |
Feb 27, 2024 | 78.25 | 78.70 | 78.25 | 78.70 | 17,377 | +1.01(+1.30%) |
Feb 26, 2024 | 77.69 | 77.69 | 77.69 | 77.69 | 27,570 | +0.01(+0.01%) |
Feb 23, 2024 | 78.04 | 78.19 | 77.40 | 77.68 | 895 | +0.28(+0.36%) |
Feb 21, 2024 | 77.40 | 105 | +0.68(+0.89%) | |||
Feb 20, 2024 | 76.86 | 76.90 | 76.72 | 76.72 | 15,060 | -0.15(-0.20%) |
Feb 16, 2024 | 78.15 | 78.15 | 76.72 | 76.87 | 708 | +1.82(+2.42%) |
Feb 14, 2024 | 75.05 | 8,432 | +2.13(+2.93%) | |||
Feb 13, 2024 | 74.87 | 74.87 | 72.92 | 72.92 | 1,022 | -2.54(-3.37%) |
Feb 12, 2024 | 75.46 | 75.46 | 75.46 | 75.46 | 20,251 | +0.76(+1.02%) |
Feb 09, 2024 | 74.90 | 74.90 | 74.70 | 74.70 | 9,518 | +0.22(+0.30%) |
Feb 08, 2024 | 73.04 | 74.48 | 73.04 | 74.48 | 316 | +1.01(+1.38%) |
Feb 07, 2024 | 73.70 | 73.70 | 73.47 | 73.47 | 250 | -0.30(-0.40%) |
Feb 06, 2024 | 73.76 | 73.77 | 73.76 | 73.77 | 2,562 | -0.73(-0.99%) |
Feb 05, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 382 | +0.28(+0.38%) |
Feb 02, 2024 | 74.22 | 74.22 | 74.22 | 74.22 | 144 | -0.51(-0.69%) |
Feb 01, 2024 | 74.73 | 74.73 | 74.73 | 74.73 | 268 | +0.46(+0.62%) |
Jan 31, 2024 | 74.27 | 74.27 | 74.27 | 74.27 | 491 | -0.63(-0.84%) |
Jan 30, 2024 | 73.89 | 74.90 | 73.89 | 74.90 | 840 | +1.35(+1.84%) |
Jan 29, 2024 | 73.25 | 73.55 | 73.25 | 73.55 | 42,223 | -0.27(-0.37%) |
Jan 26, 2024 | 73.82 | 73.82 | 73.82 | 73.82 | 178 | -0.14(-0.20%) |
Jan 25, 2024 | 73.96 | 74.11 | 73.96 | 73.96 | 2,661 | -0.14(-0.18%) |
Jan 24, 2024 | 74.67 | 74.67 | 74.10 | 74.10 | 2,317 | -0.53(-0.71%) |
Jan 23, 2024 | 74.70 | 74.74 | 74.63 | 74.63 | 1,069 | +0.95(+1.30%) |
Jan 18, 2024 | 73.67 | 72 | +0.43(+0.59%) | |||
Jan 17, 2024 | 73.24 | 73.24 | 72.87 | 73.24 | 2,543 | +0.57(+0.78%) |
Jan 10, 2024 | 72.67 | 844 | +0.66(+0.92%) | |||
Jan 09, 2024 | 71.34 | 72.01 | 71.34 | 72.01 | 14,472 | +0.40(+0.56%) |
Jan 08, 2024 | 71.29 | 71.61 | 71.19 | 71.61 | 11,147 | +1.14(+1.61%) |
Jan 05, 2024 | 70.47 | 70.47 | 70.47 | 70.47 | 14,026 | -0.60(-0.85%) |
Jan 03, 2024 | 71.08 | 4,780 | -0.26(-0.37%) | |||
Jan 02, 2024 | 71.49 | 71.49 | 71.34 | 71.34 | 44,950 | -0.47(-0.65%) |
Dec 29, 2023 | 72.11 | 72.11 | 71.81 | 71.81 | 4,915 | +0.49(+0.68%) |
Dec 28, 2023 | 71.45 | 71.45 | 71.32 | 71.32 | 11,369 | -1.67(-2.29%) |
Dec 26, 2023 | 73.00 | 13,910 | +2.20(+3.10%) | |||
Dec 22, 2023 | 70.80 | 70.80 | 70.80 | 70.80 | 9,027 | +1.16(+1.67%) |
Dec 20, 2023 | 69.64 | 8,369 | -0.07(-0.11%) | |||
Dec 19, 2023 | 69.63 | 70.07 | 69.63 | 69.71 | 17,064 | +0.75(+1.09%) |
Dec 18, 2023 | 69.58 | 69.58 | 67.96 | 68.96 | 6,376 | +1.62(+2.41%) |
Dec 15, 2023 | 69.29 | 69.29 | 67.34 | 67.34 | 129,530 | -1.92(-2.77%) |
Dec 14, 2023 | 71.67 | 71.67 | 67.44 | 69.26 | 154,190 | -3.34(-4.60%) |
Dec 13, 2023 | 73.24 | 73.24 | 72.30 | 72.60 | 8,442 | -0.09(-0.12%) |
Dec 12, 2023 | 72.69 | 72.69 | 72.69 | 72.69 | 25,102 | +0.06(+0.08%) |
Dec 11, 2023 | 73.16 | 73.16 | 72.63 | 72.63 | 53,841 | -0.62(-0.85%) |
Dec 08, 2023 | 73.25 | 73.25 | 73.25 | 73.25 | 18,801 | -0.68(-0.92%) |
Dec 07, 2023 | 73.93 | 73.93 | 73.93 | 73.93 | 16,987 | +0.05(+0.07%) |
Dec 06, 2023 | 73.75 | 73.88 | 73.75 | 73.88 | 35,398 | -0.12(-0.16%) |
Dec 05, 2023 | 74.44 | 74.44 | 74.00 | 74.00 | 34,206 | +0.27(+0.36%) |