Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 86.90 | 88.92 | 85.86 | 86.54 | 2,686,990 | +0.11(+0.13%) |
Feb 28, 2024 | 84.13 | 87.20 | 84.08 | 86.43 | 1,434,433 | +2.78(+3.32%) |
Feb 27, 2024 | 83.55 | 84.24 | 83.00 | 83.65 | 560,300 | +0.10(+0.12%) |
Feb 26, 2024 | 84.29 | 84.83 | 83.16 | 83.55 | 789,442 | -1.07(-1.26%) |
Feb 23, 2024 | 84.08 | 84.83 | 83.68 | 84.62 | 840,937 | +0.93(+1.11%) |
Feb 22, 2024 | 82.69 | 83.79 | 81.72 | 83.69 | 1,188,573 | +1.82(+2.22%) |
Feb 21, 2024 | 80.51 | 81.99 | 79.91 | 81.87 | 839,708 | +0.82(+1.01%) |
Feb 20, 2024 | 81.34 | 81.67 | 80.12 | 81.05 | 800,329 | -0.72(-0.88%) |
Feb 16, 2024 | 79.80 | 82.23 | 79.35 | 81.77 | 1,115,764 | +1.72(+2.15%) |
Feb 15, 2024 | 80.41 | 80.44 | 78.46 | 80.05 | 831,160 | +0.05(+0.06%) |
Feb 14, 2024 | 78.74 | 80.50 | 78.45 | 80.00 | 1,677,455 | +3.26(+4.25%) |
Feb 13, 2024 | 74.63 | 79.89 | 74.62 | 76.75 | 2,925,241 | +6.19(+8.77%) |
Feb 12, 2024 | 69.96 | 70.56 | 68.62 | 70.56 | 1,738,655 | +0.15(+0.21%) |
Feb 09, 2024 | 70.82 | 71.52 | 70.10 | 70.41 | 803,713 | -0.50(-0.70%) |
Feb 08, 2024 | 70.68 | 71.25 | 69.99 | 70.91 | 718,358 | +0.25(+0.35%) |
Feb 07, 2024 | 74.46 | 74.84 | 70.51 | 70.66 | 866,848 | -3.18(-4.30%) |
Feb 06, 2024 | 71.65 | 74.13 | 71.11 | 73.84 | 1,110,130 | +2.07(+2.88%) |
Feb 05, 2024 | 71.83 | 72.42 | 71.28 | 71.77 | 489,753 | -0.35(-0.49%) |
Feb 02, 2024 | 71.87 | 72.71 | 70.42 | 72.12 | 565,912 | -0.42(-0.58%) |
Feb 01, 2024 | 71.73 | 72.73 | 71.17 | 72.54 | 603,477 | +1.07(+1.50%) |
Jan 31, 2024 | 73.30 | 73.75 | 71.43 | 71.47 | 733,985 | -1.87(-2.55%) |
Jan 30, 2024 | 72.83 | 73.83 | 72.66 | 73.34 | 484,664 | +0.24(+0.33%) |
Jan 29, 2024 | 72.00 | 73.33 | 71.74 | 73.10 | 334,949 | +1.17(+1.63%) |
Jan 26, 2024 | 72.85 | 73.02 | 71.86 | 71.93 | 421,354 | +0.31(+0.43%) |
Jan 25, 2024 | 72.80 | 73.10 | 71.16 | 71.62 | 281,461 | +0.13(+0.18%) |
Jan 24, 2024 | 72.69 | 72.69 | 70.98 | 71.49 | 373,211 | -0.40(-0.56%) |
Jan 23, 2024 | 73.10 | 73.13 | 71.67 | 71.89 | 408,634 | -0.97(-1.33%) |
Jan 22, 2024 | 72.46 | 73.34 | 72.24 | 72.86 | 536,584 | +0.96(+1.33%) |
Jan 19, 2024 | 71.32 | 72.40 | 70.82 | 71.90 | 1,819,851 | +0.44(+0.62%) |
Jan 18, 2024 | 70.19 | 71.63 | 69.88 | 71.46 | 497,588 | +1.80(+2.58%) |
Jan 17, 2024 | 70.29 | 71.26 | 69.09 | 69.66 | 692,554 | -1.22(-1.72%) |
Jan 16, 2024 | 70.60 | 71.57 | 70.26 | 70.88 | 742,335 | -0.32(-0.45%) |
Jan 12, 2024 | 71.85 | 72.37 | 70.88 | 71.20 | 397,272 | -0.14(-0.20%) |
Jan 11, 2024 | 71.85 | 72.04 | 70.76 | 71.34 | 592,072 | -0.48(-0.67%) |
Jan 10, 2024 | 71.82 | 71.91 | 70.80 | 71.82 | 591,954 | +0.26(+0.36%) |
Jan 09, 2024 | 71.47 | 73.29 | 71.19 | 71.56 | 1,101,316 | -0.94(-1.30%) |
Jan 08, 2024 | 69.42 | 72.62 | 68.77 | 72.50 | 1,446,726 | +3.11(+4.48%) |
Jan 05, 2024 | 69.76 | 70.43 | 69.76 | 69.39 | 521,248 | -0.95(-1.35%) |
Jan 04, 2024 | 69.09 | 70.84 | 69.06 | 70.34 | 944,303 | +1.17(+1.69%) |
Jan 03, 2024 | 71.76 | 71.76 | 68.68 | 69.17 | 585,662 | -3.09(-4.27%) |
Jan 02, 2024 | 72.66 | 73.81 | 72.05 | 72.26 | 694,095 | -1.18(-1.61%) |
Dec 29, 2023 | 73.65 | 74.02 | 73.13 | 73.44 | 474,648 | -0.32(-0.43%) |
Dec 28, 2023 | 73.86 | 74.28 | 73.64 | 73.76 | 534,402 | +0.17(+0.23%) |
Dec 27, 2023 | 73.87 | 73.93 | 73.22 | 73.59 | 369,211 | +0.05(+0.07%) |
Dec 26, 2023 | 74.33 | 74.33 | 73.07 | 73.54 | 337,390 | -0.14(-0.19%) |
Dec 22, 2023 | 74.53 | 74.81 | 73.31 | 73.68 | 593,102 | -0.23(-0.31%) |
Dec 21, 2023 | 73.65 | 74.07 | 73.07 | 73.91 | 879,686 | +1.19(+1.64%) |
Dec 20, 2023 | 74.63 | 75.23 | 72.69 | 72.72 | 540,188 | -1.88(-2.52%) |
Dec 19, 2023 | 73.66 | 74.79 | 73.63 | 74.60 | 812,128 | +1.12(+1.52%) |
Dec 18, 2023 | 73.84 | 74.28 | 72.93 | 73.48 | 816,811 | +0.16(+0.22%) |
Dec 15, 2023 | 73.70 | 74.25 | 71.78 | 73.32 | 1,928,903 | -0.38(-0.52%) |
Dec 14, 2023 | 73.45 | 75.15 | 72.82 | 73.70 | 1,289,361 | +1.28(+1.77%) |
Dec 13, 2023 | 69.09 | 72.54 | 68.96 | 72.42 | 1,023,209 | +3.56(+5.17%) |
Dec 12, 2023 | 69.54 | 69.54 | 67.61 | 68.86 | 592,010 | -0.34(-0.49%) |
Dec 11, 2023 | 68.16 | 69.45 | 68.01 | 69.20 | 482,892 | +1.27(+1.87%) |
Dec 08, 2023 | 68.37 | 69.68 | 67.74 | 67.93 | 783,028 | -0.83(-1.21%) |
Dec 07, 2023 | 67.80 | 69.79 | 67.35 | 68.76 | 1,402,582 | +0.84(+1.24%) |
Dec 06, 2023 | 66.06 | 68.12 | 65.96 | 67.92 | 1,150,801 | +2.16(+3.28%) |
Dec 05, 2023 | 65.96 | 66.92 | 65.04 | 65.76 | 757,453 | -0.57(-0.86%) |
Dec 04, 2023 | 65.59 | 66.50 | 65.45 | 66.33 | 600,673 | +0.31(+0.47%) |