Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 83.31 | 84.09 | 82.36 | 83.79 | 290,084 | +1.98(+2.42%) |
Feb 28, 2024 | 81.71 | 82.70 | 81.64 | 81.81 | 171,628 | -1.04(-1.26%) |
Feb 27, 2024 | 83.85 | 83.99 | 82.51 | 82.85 | 194,358 | +0.45(+0.55%) |
Feb 26, 2024 | 82.39 | 83.73 | 81.76 | 82.40 | 152,589 | -0.60(-0.72%) |
Feb 23, 2024 | 82.75 | 83.79 | 82.50 | 83.00 | 219,234 | +0.45(+0.55%) |
Feb 22, 2024 | 81.34 | 83.20 | 81.34 | 82.55 | 266,578 | +0.90(+1.10%) |
Feb 21, 2024 | 80.04 | 81.95 | 79.45 | 81.65 | 420,045 | +2.10(+2.64%) |
Feb 20, 2024 | 79.08 | 79.79 | 78.24 | 79.55 | 242,089 | -0.89(-1.11%) |
Feb 16, 2024 | 79.72 | 81.20 | 78.18 | 80.44 | 290,093 | -0.44(-0.54%) |
Feb 15, 2024 | 80.38 | 81.78 | 79.77 | 80.88 | 415,322 | +0.90(+1.13%) |
Feb 14, 2024 | 78.59 | 80.78 | 77.17 | 79.98 | 339,075 | +2.65(+3.43%) |
Feb 13, 2024 | 77.16 | 78.53 | 76.25 | 77.33 | 500,108 | -4.62(-5.64%) |
Feb 12, 2024 | 81.33 | 83.93 | 81.33 | 81.95 | 414,092 | +0.78(+0.96%) |
Feb 09, 2024 | 79.55 | 81.23 | 79.33 | 81.17 | 328,642 | +1.66(+2.09%) |
Feb 08, 2024 | 77.43 | 79.54 | 77.43 | 79.51 | 327,041 | +2.05(+2.65%) |
Feb 07, 2024 | 79.94 | 79.99 | 77.24 | 77.46 | 555,013 | -2.08(-2.62%) |
Feb 06, 2024 | 75.50 | 80.63 | 73.12 | 79.54 | 903,468 | +8.49(+11.95%) |
Feb 05, 2024 | 70.22 | 71.57 | 69.39 | 71.05 | 471,556 | -0.34(-0.48%) |
Feb 02, 2024 | 69.25 | 71.72 | 68.86 | 71.39 | 252,472 | +0.63(+0.89%) |
Feb 01, 2024 | 69.58 | 70.82 | 68.58 | 70.76 | 204,547 | +2.28(+3.33%) |
Jan 31, 2024 | 69.90 | 71.89 | 68.39 | 68.48 | 295,176 | -1.56(-2.23%) |
Jan 30, 2024 | 70.90 | 71.38 | 69.99 | 70.04 | 160,670 | -1.26(-1.77%) |
Jan 29, 2024 | 69.30 | 71.68 | 68.90 | 71.30 | 245,036 | +1.96(+2.83%) |
Jan 26, 2024 | 69.90 | 70.33 | 69.00 | 69.34 | 195,240 | -0.03(-0.04%) |
Jan 25, 2024 | 69.08 | 69.78 | 68.42 | 69.37 | 207,260 | +1.80(+2.66%) |
Jan 24, 2024 | 70.65 | 70.65 | 67.27 | 67.57 | 238,726 | -2.11(-3.03%) |
Jan 23, 2024 | 72.03 | 72.22 | 68.82 | 69.68 | 267,868 | -2.32(-3.22%) |
Jan 22, 2024 | 70.89 | 72.21 | 70.69 | 72.00 | 216,842 | +2.02(+2.89%) |
Jan 19, 2024 | 69.54 | 70.55 | 68.27 | 69.98 | 149,548 | +0.73(+1.05%) |
Jan 18, 2024 | 67.73 | 69.34 | 67.12 | 69.25 | 213,477 | +2.52(+3.78%) |
Jan 17, 2024 | 66.87 | 67.84 | 66.05 | 66.73 | 287,489 | -1.43(-2.10%) |
Jan 16, 2024 | 67.36 | 68.28 | 66.93 | 68.16 | 267,794 | -0.02(-0.03%) |
Jan 12, 2024 | 69.82 | 69.94 | 67.70 | 68.18 | 214,703 | -0.51(-0.74%) |
Jan 11, 2024 | 68.08 | 68.82 | 67.17 | 68.69 | 232,814 | +0.06(+0.09%) |
Jan 10, 2024 | 68.60 | 69.75 | 68.17 | 68.63 | 238,154 | -0.27(-0.39%) |
Jan 09, 2024 | 69.31 | 69.89 | 68.61 | 68.90 | 232,982 | -1.66(-2.35%) |
Jan 08, 2024 | 68.53 | 70.60 | 68.37 | 70.56 | 238,226 | +2.34(+3.43%) |
Jan 05, 2024 | 67.96 | 69.92 | 67.74 | 68.22 | 291,618 | -0.76(-1.10%) |
Jan 04, 2024 | 69.76 | 69.76 | 68.15 | 68.98 | 763,135 | -0.52(-0.75%) |
Jan 03, 2024 | 73.61 | 73.61 | 69.45 | 69.50 | 481,787 | -5.20(-6.96%) |
Jan 02, 2024 | 73.35 | 74.82 | 73.02 | 74.70 | 287,395 | +0.44(+0.59%) |
Dec 29, 2023 | 74.85 | 75.34 | 74.00 | 74.26 | 207,018 | -1.04(-1.38%) |
Dec 28, 2023 | 75.43 | 76.41 | 75.18 | 75.30 | 194,829 | -1.06(-1.39%) |
Dec 27, 2023 | 77.11 | 77.75 | 76.12 | 76.36 | 224,375 | -0.52(-0.68%) |
Dec 26, 2023 | 75.11 | 77.11 | 74.65 | 76.88 | 231,319 | +2.29(+3.07%) |
Dec 22, 2023 | 74.07 | 75.02 | 73.65 | 74.59 | 246,343 | +0.87(+1.18%) |
Dec 21, 2023 | 74.48 | 74.86 | 72.37 | 73.72 | 325,802 | +0.59(+0.81%) |
Dec 20, 2023 | 73.92 | 76.10 | 73.09 | 73.13 | 346,122 | -0.82(-1.11%) |
Dec 19, 2023 | 72.94 | 74.45 | 72.58 | 73.95 | 429,647 | +1.93(+2.68%) |
Dec 18, 2023 | 71.58 | 72.36 | 70.72 | 72.02 | 352,347 | -0.63(-0.87%) |
Dec 15, 2023 | 73.00 | 73.68 | 72.01 | 72.65 | 712,427 | -0.39(-0.53%) |
Dec 14, 2023 | 70.57 | 73.36 | 69.39 | 73.04 | 502,051 | +4.52(+6.60%) |
Dec 13, 2023 | 66.42 | 68.80 | 64.40 | 68.52 | 352,649 | +2.77(+4.21%) |
Dec 12, 2023 | 66.65 | 66.70 | 65.56 | 65.75 | 372,773 | -0.67(-1.01%) |
Dec 11, 2023 | 66.25 | 67.08 | 66.06 | 66.42 | 353,459 | +0.01(+0.02%) |
Dec 08, 2023 | 65.19 | 66.50 | 64.80 | 66.41 | 227,107 | +1.18(+1.81%) |
Dec 07, 2023 | 65.17 | 65.46 | 64.34 | 65.23 | 237,066 | +0.29(+0.45%) |
Dec 06, 2023 | 64.60 | 66.73 | 64.60 | 64.94 | 322,659 | +1.06(+1.66%) |
Dec 05, 2023 | 63.83 | 64.09 | 63.27 | 63.88 | 283,844 | -0.07(-0.11%) |
Dec 04, 2023 | 62.01 | 64.10 | 62.01 | 63.95 | 363,846 | +1.42(+2.27%) |