Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 77.30 | 78.28 | 76.29 | 78.03 | 1,637,980 | +0.96(+1.25%) |
Feb 28, 2024 | 76.64 | 77.60 | 76.15 | 77.07 | 1,020,008 | +0.14(+0.18%) |
Feb 27, 2024 | 74.30 | 77.78 | 74.19 | 76.93 | 1,883,921 | +2.55(+3.43%) |
Feb 26, 2024 | 73.92 | 75.14 | 73.80 | 74.38 | 1,690,254 | +0.58(+0.79%) |
Feb 23, 2024 | 73.87 | 74.67 | 72.25 | 73.80 | 1,284,737 | -0.01(-0.01%) |
Feb 22, 2024 | 74.44 | 74.44 | 72.57 | 73.81 | 2,233,325 | +0.38(+0.52%) |
Feb 21, 2024 | 72.37 | 74.99 | 72.13 | 73.43 | 2,071,332 | -2.78(-3.65%) |
Feb 20, 2024 | 74.66 | 76.30 | 74.03 | 76.21 | 1,882,808 | +0.29(+0.38%) |
Feb 16, 2024 | 74.00 | 78.72 | 69.34 | 75.92 | 4,641,467 | +1.33(+1.78%) |
Feb 15, 2024 | 74.40 | 75.68 | 74.07 | 74.59 | 2,055,925 | +1.07(+1.46%) |
Feb 14, 2024 | 72.63 | 74.60 | 72.05 | 73.52 | 1,627,496 | +2.04(+2.85%) |
Feb 13, 2024 | 71.15 | 73.23 | 70.03 | 71.48 | 1,535,080 | -1.80(-2.46%) |
Feb 12, 2024 | 74.42 | 75.00 | 72.93 | 73.28 | 1,226,245 | -1.35(-1.81%) |
Feb 09, 2024 | 74.97 | 75.59 | 74.48 | 74.63 | 1,742,064 | +0.66(+0.89%) |
Feb 08, 2024 | 72.48 | 74.72 | 72.45 | 73.97 | 655,649 | +1.40(+1.93%) |
Feb 07, 2024 | 72.51 | 73.37 | 71.36 | 72.57 | 541,384 | +0.72(+1.00%) |
Feb 06, 2024 | 71.90 | 72.45 | 71.13 | 71.85 | 481,648 | +0.10(+0.14%) |
Feb 05, 2024 | 73.19 | 73.19 | 70.72 | 71.75 | 990,389 | -1.44(-1.97%) |
Feb 02, 2024 | 71.91 | 73.72 | 71.30 | 73.19 | 874,999 | +1.10(+1.53%) |
Feb 01, 2024 | 71.39 | 72.37 | 69.99 | 72.09 | 711,919 | +0.70(+0.98%) |
Jan 31, 2024 | 72.81 | 73.30 | 70.92 | 71.39 | 1,019,939 | -1.71(-2.34%) |
Jan 30, 2024 | 72.67 | 73.44 | 72.23 | 73.10 | 1,474,196 | +0.37(+0.51%) |
Jan 29, 2024 | 70.78 | 72.81 | 70.51 | 72.73 | 774,961 | +1.80(+2.54%) |
Jan 26, 2024 | 70.00 | 71.32 | 70.00 | 70.93 | 1,093,324 | +0.96(+1.37%) |
Jan 25, 2024 | 71.92 | 72.48 | 69.36 | 69.97 | 938,539 | -1.01(-1.42%) |
Jan 24, 2024 | 73.00 | 73.00 | 70.90 | 70.98 | 648,243 | -1.02(-1.42%) |
Jan 23, 2024 | 72.21 | 72.43 | 70.38 | 72.00 | 677,406 | +0.79(+1.11%) |
Jan 22, 2024 | 69.67 | 71.55 | 69.67 | 71.21 | 905,010 | +2.04(+2.95%) |
Jan 19, 2024 | 68.30 | 69.18 | 67.10 | 69.17 | 555,366 | +1.13(+1.66%) |
Jan 18, 2024 | 68.12 | 68.35 | 66.68 | 68.04 | 684,141 | +0.83(+1.23%) |
Jan 17, 2024 | 67.51 | 67.70 | 65.27 | 67.21 | 849,383 | -1.11(-1.62%) |
Jan 16, 2024 | 68.26 | 68.58 | 66.80 | 68.32 | 929,307 | -0.87(-1.26%) |
Jan 12, 2024 | 69.58 | 69.81 | 68.87 | 69.19 | 724,346 | +0.34(+0.49%) |
Jan 11, 2024 | 69.66 | 70.61 | 68.53 | 68.85 | 1,413,285 | -0.85(-1.22%) |
Jan 10, 2024 | 70.05 | 70.24 | 68.75 | 69.70 | 777,909 | -0.22(-0.31%) |
Jan 09, 2024 | 66.76 | 70.00 | 66.76 | 69.92 | 952,811 | +2.22(+3.28%) |
Jan 08, 2024 | 65.90 | 67.77 | 65.80 | 67.70 | 559,152 | +2.26(+3.45%) |
Jan 05, 2024 | 64.60 | 66.44 | 64.57 | 65.44 | 666,136 | +0.81(+1.25%) |
Jan 04, 2024 | 64.81 | 65.33 | 64.09 | 64.63 | 1,060,941 | +0.16(+0.25%) |
Jan 03, 2024 | 66.26 | 66.91 | 64.04 | 64.47 | 1,622,323 | -3.26(-4.81%) |
Jan 02, 2024 | 68.75 | 69.22 | 67.07 | 67.73 | 1,225,975 | -1.49(-2.15%) |
Dec 29, 2023 | 69.71 | 70.45 | 69.16 | 69.22 | 801,257 | -0.83(-1.18%) |
Dec 28, 2023 | 69.70 | 70.42 | 69.52 | 70.05 | 879,374 | -0.04(-0.06%) |
Dec 27, 2023 | 69.82 | 70.18 | 69.38 | 70.09 | 524,516 | +0.40(+0.57%) |
Dec 26, 2023 | 69.45 | 70.32 | 68.97 | 69.69 | 762,694 | +0.32(+0.46%) |
Dec 22, 2023 | 68.35 | 69.59 | 68.16 | 69.37 | 1,042,806 | +1.21(+1.78%) |
Dec 21, 2023 | 67.79 | 68.33 | 66.44 | 68.16 | 880,564 | +1.49(+2.23%) |
Dec 20, 2023 | 67.07 | 68.81 | 66.45 | 66.67 | 1,220,861 | -0.86(-1.27%) |
Dec 19, 2023 | 67.88 | 68.84 | 67.11 | 67.53 | 1,153,485 | -0.08(-0.12%) |
Dec 18, 2023 | 65.52 | 68.95 | 65.52 | 67.61 | 1,841,423 | +0.23(+0.34%) |
Dec 15, 2023 | 65.32 | 67.58 | 64.44 | 67.38 | 3,127,811 | +1.36(+2.06%) |
Dec 14, 2023 | 61.96 | 66.15 | 61.50 | 66.02 | 5,166,600 | +5.03(+8.25%) |
Dec 13, 2023 | 58.58 | 61.63 | 57.63 | 60.99 | 2,205,796 | +2.37(+4.04%) |
Dec 12, 2023 | 59.44 | 59.50 | 58.25 | 58.62 | 1,228,417 | -0.95(-1.59%) |
Dec 11, 2023 | 58.45 | 59.93 | 58.35 | 59.57 | 1,048,312 | +0.85(+1.45%) |
Dec 08, 2023 | 58.13 | 59.35 | 57.80 | 58.72 | 1,801,561 | +0.18(+0.31%) |
Dec 07, 2023 | 59.56 | 59.56 | 58.07 | 58.54 | 954,112 | -1.16(-1.94%) |
Dec 06, 2023 | 60.51 | 61.31 | 59.44 | 59.70 | 1,298,996 | -1.48(-2.42%) |
Dec 05, 2023 | 61.32 | 61.33 | 61.32 | 61.18 | 1,255,999 | -0.77(-1.24%) |
Dec 04, 2023 | 59.67 | 62.33 | 58.25 | 61.95 | 1,685,052 | +1.57(+2.60%) |