Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 80.04 | 80.89 | 79.17 | 80.17 | 658,802 | +0.74(+0.93%) |
Feb 28, 2024 | 80.78 | 81.43 | 79.35 | 79.43 | 656,808 | -1.73(-2.13%) |
Feb 27, 2024 | 81.25 | 82.04 | 80.58 | 81.16 | 609,910 | -0.02(-0.02%) |
Feb 26, 2024 | 82.50 | 84.38 | 81.12 | 81.18 | 561,438 | -1.48(-1.79%) |
Feb 23, 2024 | 80.72 | 83.44 | 80.72 | 82.66 | 1,023,622 | +1.78(+2.20%) |
Feb 22, 2024 | 80.04 | 81.18 | 79.55 | 80.88 | 711,199 | +1.20(+1.51%) |
Feb 21, 2024 | 79.59 | 81.06 | 78.58 | 79.68 | 687,684 | -0.15(-0.19%) |
Feb 20, 2024 | 78.23 | 81.61 | 78.04 | 79.83 | 1,203,175 | +2.01(+2.58%) |
Feb 16, 2024 | 76.34 | 78.00 | 75.28 | 77.82 | 622,236 | +1.20(+1.57%) |
Feb 15, 2024 | 78.08 | 78.08 | 76.42 | 76.62 | 567,193 | -1.36(-1.74%) |
Feb 14, 2024 | 79.09 | 79.47 | 76.53 | 77.98 | 777,883 | -0.56(-0.71%) |
Feb 13, 2024 | 77.49 | 78.65 | 76.34 | 78.54 | 1,005,289 | -0.30(-0.38%) |
Feb 12, 2024 | 76.50 | 78.85 | 76.31 | 78.84 | 1,100,181 | +2.33(+3.05%) |
Feb 09, 2024 | 75.54 | 76.55 | 75.11 | 76.51 | 387,628 | +0.89(+1.18%) |
Feb 08, 2024 | 74.19 | 77.48 | 73.81 | 75.62 | 604,018 | +1.65(+2.23%) |
Feb 07, 2024 | 75.52 | 75.52 | 73.33 | 73.97 | 679,041 | -1.04(-1.39%) |
Feb 06, 2024 | 73.15 | 75.11 | 72.72 | 75.01 | 511,126 | +1.86(+2.54%) |
Feb 05, 2024 | 74.33 | 75.07 | 73.14 | 73.15 | 532,511 | -1.92(-2.56%) |
Feb 02, 2024 | 73.61 | 75.95 | 72.92 | 75.07 | 559,058 | +0.67(+0.90%) |
Feb 01, 2024 | 71.95 | 74.41 | 71.42 | 74.40 | 618,949 | +2.47(+3.43%) |
Jan 31, 2024 | 73.34 | 73.65 | 71.74 | 71.93 | 616,422 | -1.27(-1.73%) |
Jan 30, 2024 | 72.27 | 73.42 | 72.12 | 73.20 | 856,509 | +0.36(+0.49%) |
Jan 29, 2024 | 72.73 | 73.92 | 72.16 | 72.84 | 610,388 | +0.26(+0.36%) |
Jan 26, 2024 | 72.40 | 73.36 | 72.10 | 72.58 | 432,999 | +0.53(+0.74%) |
Jan 25, 2024 | 71.54 | 72.75 | 71.54 | 72.05 | 687,979 | +0.81(+1.14%) |
Jan 24, 2024 | 74.19 | 74.21 | 71.21 | 71.24 | 1,189,103 | -2.76(-3.73%) |
Jan 23, 2024 | 74.58 | 74.67 | 73.19 | 74.00 | 762,815 | -0.11(-0.15%) |
Jan 22, 2024 | 74.80 | 75.12 | 72.42 | 74.11 | 1,002,462 | -0.66(-0.88%) |
Jan 19, 2024 | 74.31 | 75.71 | 72.55 | 74.77 | 872,048 | +0.79(+1.07%) |
Jan 18, 2024 | 74.47 | 74.71 | 73.26 | 73.98 | 779,788 | -0.43(-0.58%) |
Jan 17, 2024 | 74.34 | 75.30 | 73.30 | 74.41 | 990,421 | -0.04(-0.05%) |
Jan 16, 2024 | 72.20 | 74.51 | 71.94 | 74.45 | 710,861 | +2.75(+3.84%) |
Jan 12, 2024 | 71.85 | 72.61 | 71.10 | 71.70 | 669,266 | +0.14(+0.20%) |
Jan 11, 2024 | 70.96 | 71.67 | 70.02 | 71.56 | 526,254 | +0.49(+0.69%) |
Jan 10, 2024 | 70.70 | 71.44 | 70.39 | 71.07 | 1,000,966 | +0.28(+0.40%) |
Jan 09, 2024 | 70.23 | 71.41 | 70.06 | 70.79 | 625,059 | +0.06(+0.08%) |
Jan 08, 2024 | 70.18 | 71.31 | 69.11 | 70.73 | 603,860 | +0.56(+0.80%) |
Jan 05, 2024 | 70.87 | 71.64 | 69.60 | 70.17 | 724,918 | -0.61(-0.86%) |
Jan 04, 2024 | 69.85 | 71.16 | 69.60 | 70.78 | 1,050,434 | +1.02(+1.46%) |
Jan 03, 2024 | 75.51 | 75.64 | 69.75 | 69.76 | 1,369,706 | -5.37(-7.15%) |
Jan 02, 2024 | 75.32 | 76.51 | 74.47 | 75.13 | 1,084,905 | -0.76(-1.00%) |
Dec 29, 2023 | 75.94 | 76.58 | 75.12 | 75.89 | 1,096,889 | -0.28(-0.37%) |
Dec 28, 2023 | 75.03 | 76.69 | 74.89 | 76.17 | 751,227 | +1.09(+1.45%) |
Dec 27, 2023 | 74.18 | 75.16 | 73.96 | 75.08 | 710,416 | +0.96(+1.30%) |
Dec 26, 2023 | 72.00 | 74.28 | 71.72 | 74.12 | 803,745 | +2.40(+3.35%) |
Dec 22, 2023 | 70.19 | 72.06 | 69.56 | 71.72 | 587,767 | +0.87(+1.23%) |
Dec 21, 2023 | 71.29 | 71.84 | 70.07 | 70.85 | 1,318,166 | -0.29(-0.41%) |
Dec 20, 2023 | 70.36 | 72.43 | 70.01 | 71.14 | 950,680 | +0.16(+0.23%) |
Dec 19, 2023 | 71.41 | 72.47 | 70.75 | 70.98 | 649,771 | +0.06(+0.08%) |
Dec 18, 2023 | 69.01 | 71.50 | 69.01 | 70.92 | 1,036,151 | +2.14(+3.11%) |
Dec 15, 2023 | 71.88 | 72.22 | 68.56 | 68.78 | 2,224,424 | -2.77(-3.87%) |
Dec 14, 2023 | 75.02 | 76.02 | 71.50 | 71.55 | 1,628,169 | -3.63(-4.83%) |
Dec 13, 2023 | 73.23 | 75.24 | 72.93 | 75.18 | 882,663 | +2.36(+3.24%) |
Dec 12, 2023 | 73.07 | 74.06 | 72.29 | 72.82 | 903,731 | -0.50(-0.68%) |
Dec 11, 2023 | 72.36 | 73.34 | 71.90 | 73.32 | 758,547 | +1.12(+1.55%) |
Dec 08, 2023 | 72.69 | 73.83 | 71.35 | 72.20 | 1,172,100 | -0.88(-1.20%) |
Dec 07, 2023 | 76.45 | 77.13 | 71.07 | 73.08 | 2,243,502 | -3.28(-4.30%) |
Dec 06, 2023 | 78.50 | 81.39 | 76.12 | 76.36 | 2,922,542 | +0.11(+0.14%) |
Dec 05, 2023 | 75.54 | 77.36 | 74.34 | 76.25 | 1,580,412 | -0.03(-0.04%) |
Dec 04, 2023 | 74.36 | 77.35 | 74.07 | 76.28 | 1,375,069 | +1.51(+2.02%) |