Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 81.82 | 83.38 | 75.23 | 78.45 | 717,920 | +0.18(+0.24%) |
Feb 28, 2024 | 76.78 | 78.90 | 76.60 | 78.27 | 473,963 | +0.75(+0.96%) |
Feb 27, 2024 | 77.64 | 78.13 | 76.27 | 77.52 | 534,225 | -0.05(-0.06%) |
Feb 26, 2024 | 76.39 | 77.63 | 75.97 | 77.57 | 332,057 | +1.17(+1.54%) |
Feb 23, 2024 | 75.50 | 76.70 | 75.07 | 76.39 | 272,780 | +1.25(+1.66%) |
Feb 22, 2024 | 74.34 | 75.53 | 73.69 | 75.14 | 344,497 | +0.39(+0.52%) |
Feb 21, 2024 | 74.06 | 75.16 | 74.02 | 74.76 | 268,397 | +0.18(+0.25%) |
Feb 20, 2024 | 73.59 | 74.88 | 73.59 | 74.57 | 263,186 | +0.33(+0.44%) |
Feb 16, 2024 | 74.45 | 74.89 | 73.47 | 74.24 | 302,596 | -0.48(-0.65%) |
Feb 15, 2024 | 72.72 | 75.01 | 72.72 | 74.73 | 239,354 | +2.13(+2.94%) |
Feb 14, 2024 | 73.19 | 73.43 | 71.81 | 72.59 | 329,436 | +0.12(+0.16%) |
Feb 13, 2024 | 73.38 | 74.18 | 71.71 | 72.48 | 423,218 | -2.59(-3.45%) |
Feb 12, 2024 | 75.06 | 75.62 | 74.29 | 75.07 | 224,588 | +0.04(+0.05%) |
Feb 09, 2024 | 72.94 | 75.12 | 72.82 | 75.03 | 295,358 | +2.54(+3.50%) |
Feb 08, 2024 | 73.20 | 73.20 | 71.67 | 72.49 | 200,067 | -0.67(-0.91%) |
Feb 07, 2024 | 72.22 | 73.33 | 71.86 | 73.16 | 274,305 | +1.06(+1.47%) |
Feb 06, 2024 | 71.60 | 72.43 | 71.60 | 72.10 | 156,158 | +0.35(+0.49%) |
Feb 05, 2024 | 71.30 | 72.22 | 70.43 | 71.75 | 199,260 | -0.51(-0.71%) |
Feb 02, 2024 | 72.74 | 73.05 | 72.08 | 72.26 | 265,982 | -1.16(-1.58%) |
Feb 01, 2024 | 74.80 | 75.52 | 72.86 | 73.43 | 379,075 | -1.43(-1.90%) |
Jan 31, 2024 | 75.10 | 76.02 | 74.66 | 74.85 | 391,179 | -0.41(-0.54%) |
Jan 30, 2024 | 74.08 | 75.62 | 74.08 | 75.26 | 385,911 | +0.52(+0.70%) |
Jan 29, 2024 | 74.00 | 74.77 | 73.23 | 74.74 | 183,749 | +0.67(+0.90%) |
Jan 26, 2024 | 73.43 | 74.13 | 72.75 | 74.07 | 283,368 | +1.37(+1.88%) |
Jan 25, 2024 | 74.66 | 75.62 | 72.47 | 72.70 | 273,227 | -1.21(-1.64%) |
Jan 24, 2024 | 76.55 | 76.86 | 73.81 | 73.91 | 226,921 | -2.20(-2.89%) |
Jan 23, 2024 | 74.90 | 77.08 | 74.66 | 76.11 | 298,543 | +1.97(+2.65%) |
Jan 22, 2024 | 73.50 | 74.73 | 73.31 | 74.14 | 318,565 | +1.07(+1.46%) |
Jan 19, 2024 | 72.04 | 73.60 | 71.27 | 73.08 | 228,590 | +1.34(+1.87%) |
Jan 18, 2024 | 71.43 | 71.88 | 71.13 | 71.74 | 272,331 | +0.41(+0.57%) |
Jan 17, 2024 | 72.08 | 73.29 | 70.85 | 71.33 | 178,346 | -0.94(-1.30%) |
Jan 16, 2024 | 71.29 | 73.02 | 70.70 | 72.27 | 329,733 | +0.96(+1.35%) |
Jan 12, 2024 | 71.02 | 71.75 | 71.01 | 71.31 | 165,993 | +0.80(+1.13%) |
Jan 11, 2024 | 72.26 | 72.55 | 70.40 | 70.52 | 222,956 | -1.75(-2.42%) |
Jan 10, 2024 | 70.37 | 72.33 | 70.30 | 72.26 | 256,377 | +1.89(+2.69%) |
Jan 09, 2024 | 71.76 | 71.76 | 70.12 | 70.37 | 215,797 | -1.77(-2.46%) |
Jan 08, 2024 | 72.22 | 72.35 | 71.40 | 72.15 | 250,687 | -0.08(-0.11%) |
Jan 05, 2024 | 71.63 | 72.81 | 71.63 | 72.22 | 247,841 | +0.22(+0.31%) |
Jan 04, 2024 | 73.49 | 73.98 | 71.76 | 72.00 | 263,209 | -1.15(-1.58%) |
Jan 03, 2024 | 74.16 | 74.41 | 73.15 | 73.16 | 357,303 | -1.01(-1.36%) |
Jan 02, 2024 | 73.23 | 74.65 | 73.23 | 74.16 | 207,779 | +0.42(+0.57%) |
Dec 29, 2023 | 73.52 | 73.81 | 73.11 | 73.75 | 229,915 | +0.18(+0.25%) |
Dec 28, 2023 | 73.70 | 74.22 | 73.33 | 73.56 | 170,504 | -0.09(-0.12%) |
Dec 27, 2023 | 74.13 | 74.36 | 73.59 | 73.65 | 174,591 | -0.21(-0.29%) |
Dec 26, 2023 | 72.72 | 74.21 | 72.42 | 73.86 | 137,825 | +1.23(+1.70%) |
Dec 22, 2023 | 72.45 | 73.30 | 72.11 | 72.63 | 191,387 | +0.76(+1.05%) |
Dec 21, 2023 | 70.22 | 71.92 | 70.11 | 71.88 | 291,745 | +2.06(+2.94%) |
Dec 20, 2023 | 70.85 | 70.98 | 69.81 | 69.82 | 253,227 | -0.91(-1.29%) |
Dec 19, 2023 | 70.47 | 71.53 | 70.26 | 70.73 | 327,331 | +0.30(+0.43%) |
Dec 18, 2023 | 69.88 | 71.52 | 69.31 | 70.43 | 344,789 | +0.87(+1.25%) |
Dec 15, 2023 | 70.25 | 70.25 | 68.68 | 69.56 | 1,057,276 | -0.96(-1.36%) |
Dec 14, 2023 | 69.47 | 70.66 | 68.90 | 70.52 | 352,716 | +2.08(+3.03%) |
Dec 13, 2023 | 67.53 | 68.91 | 67.07 | 68.44 | 455,797 | +0.60(+0.89%) |
Dec 12, 2023 | 67.69 | 67.91 | 66.64 | 67.84 | 278,824 | -0.02(-0.03%) |
Dec 11, 2023 | 66.67 | 67.92 | 66.40 | 67.86 | 360,547 | +0.72(+1.07%) |
Dec 08, 2023 | 66.25 | 67.29 | 65.94 | 67.14 | 360,161 | +1.21(+1.84%) |
Dec 07, 2023 | 65.13 | 66.14 | 64.31 | 65.93 | 262,844 | +0.91(+1.40%) |
Dec 06, 2023 | 63.84 | 65.25 | 63.26 | 65.02 | 459,370 | +0.93(+1.45%) |
Dec 05, 2023 | 64.57 | 64.74 | 63.70 | 64.09 | 268,459 | -0.43(-0.66%) |
Dec 04, 2023 | 63.22 | 64.85 | 63.22 | 64.52 | 366,040 | +1.06(+1.67%) |