Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 64.74 | 65.04 | 62.81 | 63.18 | 5,595,411 | -0.53(-0.83%) |
Feb 28, 2024 | 63.00 | 64.77 | 62.75 | 63.71 | 5,190,237 | -0.12(-0.19%) |
Feb 27, 2024 | 62.94 | 64.09 | 61.48 | 63.83 | 8,079,862 | -0.52(-0.81%) |
Feb 26, 2024 | 64.45 | 65.86 | 63.63 | 64.35 | 6,170,603 | -0.13(-0.20%) |
Feb 23, 2024 | 63.19 | 65.20 | 62.85 | 64.48 | 8,515,124 | +1.19(+1.88%) |
Feb 22, 2024 | 65.06 | 65.30 | 62.26 | 63.29 | 13,215,481 | -0.61(-0.95%) |
Feb 21, 2024 | 66.58 | 68.01 | 63.57 | 63.90 | 12,775,811 | -3.35(-4.98%) |
Feb 20, 2024 | 68.03 | 68.38 | 66.00 | 67.25 | 19,101,372 | -4.75(-6.60%) |
Feb 16, 2024 | 76.97 | 78.61 | 71.00 | 72.00 | 40,211,816 | -22.50(-23.81%) |
Feb 15, 2024 | 91.75 | 95.17 | 91.07 | 94.50 | 12,975,162 | +3.26(+3.57%) |
Feb 14, 2024 | 90.76 | 91.90 | 87.30 | 91.24 | 6,873,532 | +1.30(+1.45%) |
Feb 13, 2024 | 94.14 | 95.88 | 87.60 | 89.94 | 10,953,226 | -8.63(-8.76%) |
Feb 12, 2024 | 96.00 | 99.80 | 96.00 | 98.57 | 5,782,418 | +2.77(+2.89%) |
Feb 09, 2024 | 95.45 | 96.88 | 93.76 | 95.80 | 3,980,250 | +1.10(+1.16%) |
Feb 08, 2024 | 95.75 | 98.54 | 93.09 | 94.70 | 5,810,059 | +0.21(+0.22%) |
Feb 07, 2024 | 93.50 | 96.06 | 91.87 | 94.49 | 5,032,095 | +1.01(+1.08%) |
Feb 06, 2024 | 89.01 | 93.54 | 88.89 | 93.48 | 6,732,871 | +5.73(+6.53%) |
Feb 05, 2024 | 90.00 | 90.52 | 86.75 | 87.75 | 4,347,822 | -3.28(-3.60%) |
Feb 02, 2024 | 89.06 | 91.21 | 87.90 | 91.03 | 3,622,057 | +2.38(+2.68%) |
Feb 01, 2024 | 88.91 | 90.39 | 87.22 | 88.65 | 2,876,512 | +0.59(+0.67%) |
Jan 31, 2024 | 90.00 | 92.26 | 88.03 | 88.06 | 4,011,985 | -2.86(-3.15%) |
Jan 30, 2024 | 92.40 | 92.62 | 89.87 | 90.92 | 3,717,699 | -2.35(-2.52%) |
Jan 29, 2024 | 89.16 | 93.33 | 89.00 | 93.27 | 4,549,902 | +4.27(+4.80%) |
Jan 26, 2024 | 89.53 | 91.58 | 88.55 | 89.00 | 3,280,480 | +0.17(+0.19%) |
Jan 25, 2024 | 89.11 | 90.96 | 87.95 | 88.83 | 4,374,306 | +0.60(+0.68%) |
Jan 24, 2024 | 93.26 | 94.76 | 88.17 | 88.23 | 6,653,768 | -2.74(-3.01%) |
Jan 23, 2024 | 89.95 | 90.99 | 88.56 | 90.97 | 5,140,667 | +2.51(+2.84%) |
Jan 22, 2024 | 88.03 | 91.56 | 86.67 | 88.46 | 5,882,869 | +1.39(+1.60%) |
Jan 19, 2024 | 85.77 | 87.10 | 83.60 | 87.07 | 5,833,794 | +3.01(+3.58%) |
Jan 18, 2024 | 85.07 | 85.26 | 82.45 | 84.06 | 4,357,687 | +0.05(+0.06%) |
Jan 17, 2024 | 83.23 | 84.04 | 81.80 | 84.01 | 4,637,378 | -0.78(-0.92%) |
Jan 16, 2024 | 85.07 | 87.15 | 84.23 | 84.79 | 4,590,492 | -1.26(-1.46%) |
Jan 12, 2024 | 86.44 | 87.35 | 85.25 | 86.05 | 4,720,270 | -0.60(-0.69%) |
Jan 11, 2024 | 89.26 | 90.00 | 85.57 | 86.65 | 6,810,388 | -3.04(-3.39%) |
Jan 10, 2024 | 91.59 | 91.64 | 88.40 | 89.69 | 5,704,025 | -1.91(-2.09%) |
Jan 09, 2024 | 92.38 | 93.45 | 90.36 | 91.60 | 4,707,657 | -2.35(-2.50%) |
Jan 08, 2024 | 89.86 | 94.90 | 89.86 | 93.95 | 7,036,154 | +4.66(+5.22%) |
Jan 05, 2024 | 87.00 | 91.02 | 86.69 | 89.29 | 5,178,518 | +1.38(+1.57%) |
Jan 04, 2024 | 86.79 | 89.79 | 85.71 | 87.91 | 5,165,706 | +1.30(+1.50%) |
Jan 03, 2024 | 87.61 | 88.39 | 85.87 | 86.61 | 4,491,323 | -2.39(-2.69%) |
Jan 02, 2024 | 90.55 | 90.67 | 88.12 | 89.00 | 4,726,530 | -2.66(-2.90%) |
Dec 29, 2023 | 93.65 | 94.00 | 91.09 | 91.66 | 4,057,278 | -2.44(-2.59%) |
Dec 28, 2023 | 93.63 | 95.10 | 93.11 | 94.10 | 3,776,306 | -0.13(-0.14%) |
Dec 27, 2023 | 95.20 | 96.07 | 92.64 | 94.23 | 5,452,718 | -0.67(-0.71%) |
Dec 26, 2023 | 91.65 | 95.40 | 91.17 | 94.90 | 5,765,790 | +3.56(+3.90%) |
Dec 22, 2023 | 92.90 | 95.37 | 90.05 | 91.34 | 8,522,619 | -0.70(-0.76%) |
Dec 21, 2023 | 90.73 | 92.08 | 89.52 | 92.04 | 5,046,048 | +2.93(+3.29%) |
Dec 20, 2023 | 93.72 | 93.98 | 88.71 | 89.11 | 7,718,487 | -5.31(-5.62%) |
Dec 19, 2023 | 94.30 | 96.40 | 93.77 | 94.42 | 4,826,812 | +0.93(+0.99%) |
Dec 18, 2023 | 93.30 | 96.28 | 93.19 | 93.49 | 6,676,499 | -2.44(-2.54%) |
Dec 15, 2023 | 100.00 | 100.18 | 95.53 | 95.93 | 9,173,662 | -6.95(-6.76%) |
Dec 14, 2023 | 103.98 | 108.84 | 100.95 | 102.88 | 7,478,519 | +1.20(+1.18%) |
Dec 13, 2023 | 100.88 | 102.91 | 96.29 | 101.68 | 6,991,955 | +0.70(+0.69%) |
Dec 12, 2023 | 103.34 | 103.60 | 100.03 | 100.98 | 3,582,272 | -1.99(-1.93%) |
Dec 11, 2023 | 103.36 | 103.81 | 101.53 | 102.97 | 3,244,053 | -0.39(-0.38%) |
Dec 08, 2023 | 101.00 | 104.16 | 100.12 | 103.36 | 4,001,198 | +2.68(+2.66%) |
Dec 07, 2023 | 102.50 | 103.71 | 100.58 | 100.68 | 3,854,024 | -1.68(-1.64%) |
Dec 06, 2023 | 106.66 | 106.73 | 102.07 | 102.36 | 4,270,398 | -2.83(-2.69%) |
Dec 05, 2023 | 103.35 | 105.69 | 102.63 | 105.19 | 3,913,439 | +0.71(+0.68%) |
Dec 04, 2023 | 101.80 | 106.65 | 101.47 | 104.48 | 5,259,852 | +0.94(+0.91%) |