Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 82.01 | 85.08 | 79.23 | 79.91 | 9,129,308 | +1.19(+1.51%) |
Feb 28, 2024 | 78.47 | 79.34 | 78.10 | 78.72 | 4,805,261 | +0.61(+0.78%) |
Feb 27, 2024 | 75.73 | 78.28 | 75.60 | 78.11 | 3,801,392 | +2.58(+3.41%) |
Feb 26, 2024 | 75.16 | 76.25 | 74.87 | 75.53 | 2,455,947 | +0.17(+0.22%) |
Feb 23, 2024 | 74.55 | 76.04 | 74.36 | 75.36 | 1,919,072 | +1.06(+1.42%) |
Feb 22, 2024 | 73.64 | 74.69 | 73.50 | 74.31 | 1,812,991 | +1.08(+1.47%) |
Feb 21, 2024 | 72.12 | 73.92 | 72.00 | 73.23 | 1,843,534 | +0.84(+1.16%) |
Feb 20, 2024 | 72.34 | 72.74 | 71.57 | 72.39 | 3,218,944 | -0.47(-0.65%) |
Feb 16, 2024 | 73.41 | 74.02 | 72.66 | 72.86 | 1,943,176 | -0.89(-1.21%) |
Feb 15, 2024 | 73.89 | 74.92 | 73.59 | 73.75 | 1,896,512 | +0.05(+0.07%) |
Feb 14, 2024 | 72.16 | 73.74 | 71.84 | 73.70 | 2,456,282 | +1.68(+2.33%) |
Feb 13, 2024 | 73.17 | 73.77 | 71.56 | 72.02 | 2,752,492 | -2.98(-3.98%) |
Feb 12, 2024 | 74.88 | 76.22 | 73.77 | 75.01 | 2,609,313 | +0.32(+0.42%) |
Feb 09, 2024 | 74.59 | 74.77 | 73.86 | 74.69 | 1,551,565 | +0.11(+0.15%) |
Feb 08, 2024 | 74.65 | 75.03 | 74.14 | 74.58 | 1,946,101 | +0.01(+0.01%) |
Feb 07, 2024 | 74.39 | 74.70 | 73.33 | 74.57 | 2,039,040 | +0.63(+0.86%) |
Feb 06, 2024 | 73.11 | 74.28 | 72.68 | 73.94 | 1,704,159 | +0.62(+0.85%) |
Feb 05, 2024 | 73.71 | 73.80 | 72.58 | 73.32 | 1,882,184 | -1.46(-1.96%) |
Feb 02, 2024 | 73.64 | 75.25 | 72.37 | 74.78 | 2,428,877 | +0.44(+0.60%) |
Feb 01, 2024 | 71.97 | 74.36 | 71.53 | 74.34 | 2,402,843 | +2.72(+3.79%) |
Jan 31, 2024 | 72.15 | 72.72 | 71.18 | 71.62 | 10,100,208 | -0.82(-1.13%) |
Jan 30, 2024 | 71.80 | 72.95 | 70.73 | 72.44 | 2,541,285 | -0.02(-0.03%) |
Jan 29, 2024 | 73.84 | 73.96 | 71.66 | 72.46 | 3,043,810 | -1.46(-1.98%) |
Jan 26, 2024 | 74.59 | 75.38 | 73.68 | 73.92 | 1,997,207 | -0.39(-0.52%) |
Jan 25, 2024 | 73.11 | 74.83 | 73.11 | 74.31 | 3,522,763 | +1.86(+2.56%) |
Jan 24, 2024 | 72.83 | 73.86 | 71.97 | 72.45 | 1,941,231 | +0.26(+0.36%) |
Jan 23, 2024 | 73.36 | 74.04 | 71.85 | 72.19 | 2,528,677 | -0.41(-0.57%) |
Jan 22, 2024 | 70.40 | 72.85 | 69.96 | 72.61 | 3,680,817 | +2.46(+3.51%) |
Jan 19, 2024 | 70.15 | 70.57 | 68.82 | 70.15 | 2,246,178 | +0.06(+0.08%) |
Jan 18, 2024 | 70.57 | 71.23 | 69.50 | 70.09 | 2,323,922 | -0.20(-0.28%) |
Jan 17, 2024 | 70.31 | 71.06 | 69.70 | 70.29 | 2,398,383 | -0.71(-1.00%) |
Jan 16, 2024 | 72.36 | 72.61 | 70.27 | 71.00 | 3,006,386 | -1.98(-2.71%) |
Jan 12, 2024 | 74.09 | 74.72 | 72.51 | 72.97 | 2,412,487 | -0.78(-1.06%) |
Jan 11, 2024 | 75.09 | 75.09 | 72.78 | 73.75 | 2,477,357 | -1.11(-1.48%) |
Jan 10, 2024 | 74.48 | 75.22 | 74.36 | 74.86 | 1,778,686 | +0.60(+0.81%) |
Jan 09, 2024 | 73.89 | 74.55 | 73.21 | 74.26 | 2,685,233 | -0.38(-0.50%) |
Jan 08, 2024 | 74.78 | 75.23 | 74.23 | 74.63 | 2,374,689 | -0.29(-0.38%) |
Jan 05, 2024 | 74.38 | 76.03 | 74.13 | 74.92 | 3,064,061 | +0.52(+0.70%) |
Jan 04, 2024 | 74.23 | 74.83 | 74.05 | 74.40 | 1,913,452 | -0.13(-0.17%) |
Jan 03, 2024 | 75.96 | 76.04 | 74.12 | 74.52 | 2,142,226 | -1.81(-2.37%) |
Jan 02, 2024 | 77.31 | 78.58 | 76.15 | 76.33 | 3,243,316 | -1.01(-1.30%) |
Dec 29, 2023 | 77.51 | 78.00 | 77.06 | 77.34 | 1,856,972 | -0.18(-0.23%) |
Dec 28, 2023 | 77.06 | 77.71 | 76.86 | 77.52 | 1,488,048 | +0.50(+0.65%) |
Dec 27, 2023 | 76.87 | 77.06 | 76.26 | 77.01 | 1,515,007 | +0.07(+0.09%) |
Dec 26, 2023 | 75.44 | 77.08 | 75.37 | 76.94 | 2,535,882 | +1.72(+2.29%) |
Dec 22, 2023 | 74.82 | 75.74 | 74.63 | 75.23 | 2,125,669 | +0.32(+0.42%) |
Dec 21, 2023 | 75.32 | 75.34 | 74.52 | 74.91 | 1,821,863 | +0.21(+0.28%) |
Dec 20, 2023 | 76.07 | 76.24 | 74.67 | 74.70 | 2,477,616 | -1.81(-2.36%) |
Dec 19, 2023 | 76.57 | 76.90 | 75.74 | 76.51 | 2,300,552 | +0.12(+0.16%) |
Dec 18, 2023 | 76.57 | 76.60 | 75.70 | 76.39 | 2,426,896 | +0.00(+0.00%) |
Dec 15, 2023 | 77.11 | 77.47 | 75.63 | 76.39 | 6,132,011 | -0.18(-0.23%) |
Dec 14, 2023 | 72.82 | 77.11 | 72.52 | 76.57 | 6,345,639 | +5.07(+7.09%) |
Dec 13, 2023 | 71.90 | 72.12 | 69.83 | 71.50 | 4,489,427 | -0.83(-1.15%) |
Dec 12, 2023 | 72.62 | 73.12 | 72.14 | 72.33 | 2,440,868 | -0.92(-1.25%) |
Dec 11, 2023 | 74.10 | 74.60 | 73.22 | 73.25 | 3,147,255 | +1.06(+1.46%) |
Dec 08, 2023 | 73.11 | 73.14 | 71.99 | 72.19 | 2,904,674 | -0.56(-0.76%) |
Dec 07, 2023 | 73.16 | 73.91 | 72.55 | 72.75 | 2,894,938 | -0.52(-0.71%) |
Dec 06, 2023 | 72.59 | 73.91 | 72.41 | 73.27 | 2,659,656 | +1.06(+1.47%) |
Dec 05, 2023 | 71.81 | 72.59 | 71.71 | 72.20 | 2,828,100 | -0.67(-0.92%) |
Dec 04, 2023 | 71.49 | 73.17 | 71.41 | 72.88 | 2,988,832 | +1.24(+1.73%) |