Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 85.39 | 87.47 | 84.30 | 86.74 | 314,174 | +3.84(+4.63%) |
Feb 28, 2024 | 83.00 | 84.30 | 81.97 | 82.90 | 244,891 | -2.06(-2.42%) |
Feb 27, 2024 | 86.02 | 86.10 | 83.20 | 84.96 | 160,305 | -0.40(-0.47%) |
Feb 26, 2024 | 85.97 | 87.03 | 84.26 | 85.36 | 298,190 | +1.28(+1.52%) |
Feb 23, 2024 | 87.02 | 89.08 | 82.70 | 84.08 | 435,424 | -0.69(-0.81%) |
Feb 22, 2024 | 81.27 | 85.21 | 80.13 | 84.77 | 741,824 | +13.26(+18.54%) |
Feb 21, 2024 | 71.20 | 72.03 | 69.39 | 71.51 | 324,674 | -1.93(-2.63%) |
Feb 20, 2024 | 76.37 | 76.49 | 70.56 | 73.44 | 553,895 | -4.21(-5.42%) |
Feb 16, 2024 | 80.38 | 81.16 | 77.34 | 77.65 | 391,133 | -0.58(-0.74%) |
Feb 15, 2024 | 79.88 | 80.10 | 77.71 | 78.23 | 217,644 | -0.93(-1.17%) |
Feb 14, 2024 | 77.97 | 79.40 | 76.42 | 79.16 | 368,870 | +3.19(+4.20%) |
Feb 13, 2024 | 73.35 | 77.64 | 72.58 | 75.97 | 437,512 | -1.78(-2.29%) |
Feb 12, 2024 | 78.22 | 81.31 | 76.48 | 77.75 | 361,927 | -0.04(-0.05%) |
Feb 09, 2024 | 75.00 | 77.91 | 74.38 | 77.79 | 282,976 | +3.93(+5.32%) |
Feb 08, 2024 | 73.57 | 75.41 | 73.10 | 73.86 | 221,294 | +0.47(+0.64%) |
Feb 07, 2024 | 71.28 | 73.43 | 70.00 | 73.39 | 251,611 | +3.00(+4.26%) |
Feb 06, 2024 | 72.96 | 73.15 | 67.92 | 70.39 | 394,881 | -2.07(-2.86%) |
Feb 05, 2024 | 71.20 | 72.88 | 69.47 | 72.46 | 497,512 | +3.42(+4.95%) |
Feb 02, 2024 | 66.41 | 69.58 | 66.07 | 69.04 | 256,577 | +3.46(+5.28%) |
Feb 01, 2024 | 64.56 | 65.88 | 63.50 | 65.58 | 187,153 | +1.61(+2.52%) |
Jan 31, 2024 | 63.70 | 65.91 | 62.53 | 63.97 | 281,993 | -2.17(-3.28%) |
Jan 30, 2024 | 67.13 | 67.85 | 65.45 | 66.14 | 244,578 | -1.07(-1.59%) |
Jan 29, 2024 | 65.74 | 67.22 | 65.31 | 67.21 | 136,388 | +1.89(+2.89%) |
Jan 26, 2024 | 66.00 | 67.08 | 64.86 | 65.32 | 286,856 | -3.31(-4.82%) |
Jan 25, 2024 | 71.00 | 71.21 | 67.68 | 68.63 | 272,797 | -0.10(-0.15%) |
Jan 24, 2024 | 67.62 | 70.99 | 66.73 | 68.73 | 346,702 | +2.40(+3.62%) |
Jan 23, 2024 | 65.64 | 66.40 | 64.12 | 66.33 | 329,012 | +0.51(+0.77%) |
Jan 22, 2024 | 66.79 | 67.30 | 64.64 | 65.82 | 490,019 | +0.31(+0.47%) |
Jan 19, 2024 | 61.97 | 65.51 | 61.08 | 65.51 | 434,123 | +5.41(+9.00%) |
Jan 18, 2024 | 59.89 | 60.64 | 58.39 | 60.10 | 303,053 | +3.04(+5.33%) |
Jan 17, 2024 | 57.44 | 57.44 | 55.13 | 57.06 | 208,214 | -1.03(-1.77%) |
Jan 16, 2024 | 56.29 | 58.80 | 56.17 | 58.09 | 468,260 | +2.29(+4.10%) |
Jan 12, 2024 | 56.17 | 56.62 | 55.19 | 55.80 | 113,023 | -0.32(-0.57%) |
Jan 11, 2024 | 55.94 | 56.69 | 53.84 | 56.12 | 263,030 | +0.67(+1.21%) |
Jan 10, 2024 | 55.44 | 55.65 | 54.10 | 55.45 | 226,797 | +0.57(+1.04%) |
Jan 09, 2024 | 53.50 | 56.03 | 52.85 | 54.88 | 149,674 | +0.81(+1.50%) |
Jan 08, 2024 | 50.81 | 54.09 | 50.60 | 54.07 | 210,697 | +4.26(+8.55%) |
Jan 05, 2024 | 49.30 | 50.65 | 49.05 | 49.81 | 189,970 | +0.99(+2.03%) |
Jan 04, 2024 | 48.54 | 49.79 | 48.17 | 48.82 | 224,342 | -0.18(-0.37%) |
Jan 03, 2024 | 49.51 | 50.00 | 48.80 | 49.00 | 217,471 | -1.92(-3.77%) |
Jan 02, 2024 | 53.06 | 53.06 | 50.10 | 50.92 | 399,785 | -3.50(-6.43%) |
Dec 29, 2023 | 55.14 | 55.49 | 53.65 | 54.42 | 117,827 | -0.56(-1.02%) |
Dec 28, 2023 | 55.36 | 55.51 | 54.89 | 54.98 | 109,125 | +0.01(+0.02%) |
Dec 27, 2023 | 55.36 | 55.50 | 54.63 | 54.97 | 93,929 | +0.14(+0.26%) |
Dec 26, 2023 | 53.73 | 55.22 | 53.73 | 54.83 | 188,636 | +1.58(+2.97%) |
Dec 22, 2023 | 53.74 | 53.92 | 52.54 | 53.25 | 109,492 | +0.12(+0.23%) |
Dec 21, 2023 | 52.52 | 53.29 | 52.13 | 53.13 | 149,100 | +2.25(+4.42%) |
Dec 20, 2023 | 53.51 | 53.91 | 50.82 | 50.88 | 206,325 | -3.11(-5.77%) |
Dec 19, 2023 | 53.51 | 53.99 | 53.17 | 53.99 | 133,095 | +0.11(+0.20%) |
Dec 18, 2023 | 53.41 | 54.21 | 52.76 | 53.88 | 136,587 | +0.74(+1.39%) |
Dec 15, 2023 | 52.18 | 54.02 | 52.18 | 53.14 | 174,742 | +0.98(+1.88%) |
Dec 14, 2023 | 51.04 | 52.54 | 50.96 | 52.16 | 303,789 | +1.86(+3.70%) |
Dec 13, 2023 | 49.07 | 50.82 | 48.93 | 50.30 | 228,684 | +1.34(+2.74%) |
Dec 12, 2023 | 46.95 | 49.01 | 46.89 | 48.97 | 200,634 | +1.39(+2.92%) |
Dec 11, 2023 | 46.20 | 47.98 | 45.87 | 47.58 | 203,743 | +2.10(+4.62%) |
Dec 08, 2023 | 44.45 | 45.79 | 44.43 | 45.48 | 175,640 | +1.01(+2.27%) |
Dec 07, 2023 | 42.92 | 44.58 | 42.74 | 44.47 | 85,696 | +2.16(+5.10%) |
Dec 06, 2023 | 44.58 | 44.73 | 42.17 | 42.31 | 106,312 | -1.14(-2.62%) |
Dec 05, 2023 | 42.47 | 43.52 | 42.38 | 43.45 | 157,927 | +0.20(+0.46%) |
Dec 04, 2023 | 43.54 | 43.60 | 42.12 | 43.25 | 195,435 | -1.41(-3.16%) |