Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 107.42 | 112.08 | 102.77 | 107.30 | 21,546,076 | +20.00(+22.91%) |
Feb 28, 2024 | 86.00 | 88.64 | 85.39 | 87.30 | 5,651,293 | +0.39(+0.45%) |
Feb 27, 2024 | 86.69 | 88.15 | 85.56 | 86.91 | 2,120,924 | +0.59(+0.68%) |
Feb 26, 2024 | 83.52 | 86.94 | 82.53 | 86.32 | 2,196,557 | +3.08(+3.70%) |
Feb 23, 2024 | 82.98 | 84.47 | 82.43 | 83.24 | 1,465,754 | +0.94(+1.14%) |
Feb 22, 2024 | 83.11 | 83.32 | 81.90 | 82.30 | 1,674,532 | +1.12(+1.38%) |
Feb 21, 2024 | 80.75 | 82.54 | 79.35 | 81.18 | 2,654,613 | -2.48(-2.96%) |
Feb 20, 2024 | 86.95 | 86.99 | 82.14 | 83.66 | 2,835,572 | -5.20(-5.85%) |
Feb 16, 2024 | 90.23 | 90.95 | 87.89 | 88.86 | 1,827,309 | -0.58(-0.65%) |
Feb 15, 2024 | 89.36 | 89.48 | 87.00 | 89.44 | 2,310,554 | +1.84(+2.10%) |
Feb 14, 2024 | 84.31 | 88.50 | 83.53 | 87.60 | 2,714,629 | +4.20(+5.04%) |
Feb 13, 2024 | 82.21 | 85.46 | 80.61 | 83.40 | 2,125,019 | -2.53(-2.94%) |
Feb 12, 2024 | 87.70 | 88.51 | 85.64 | 85.93 | 1,189,500 | -1.92(-2.19%) |
Feb 09, 2024 | 86.00 | 88.99 | 85.63 | 87.85 | 1,823,513 | +3.17(+3.74%) |
Feb 08, 2024 | 83.34 | 85.50 | 82.70 | 84.68 | 1,152,783 | +1.12(+1.34%) |
Feb 07, 2024 | 82.25 | 83.73 | 82.12 | 83.56 | 1,670,648 | +1.70(+2.08%) |
Feb 06, 2024 | 82.37 | 82.96 | 80.39 | 81.86 | 1,004,056 | -0.28(-0.34%) |
Feb 05, 2024 | 81.72 | 82.55 | 80.61 | 82.14 | 1,172,296 | -0.64(-0.77%) |
Feb 02, 2024 | 83.60 | 84.27 | 81.70 | 82.78 | 1,806,447 | -2.12(-2.50%) |
Feb 01, 2024 | 83.84 | 85.51 | 82.96 | 84.90 | 1,774,946 | +2.25(+2.72%) |
Jan 31, 2024 | 84.96 | 85.39 | 82.64 | 82.65 | 1,249,408 | -2.73(-3.20%) |
Jan 30, 2024 | 86.80 | 87.06 | 84.94 | 85.38 | 1,057,043 | -1.78(-2.04%) |
Jan 29, 2024 | 84.91 | 87.20 | 84.72 | 87.16 | 1,362,243 | +2.39(+2.82%) |
Jan 26, 2024 | 84.05 | 85.60 | 83.87 | 84.77 | 941,401 | +0.26(+0.31%) |
Jan 25, 2024 | 86.00 | 86.00 | 83.94 | 84.51 | 944,773 | -0.55(-0.65%) |
Jan 24, 2024 | 87.27 | 88.04 | 85.01 | 85.06 | 1,505,889 | -1.15(-1.33%) |
Jan 23, 2024 | 85.40 | 86.31 | 84.31 | 86.21 | 1,940,927 | +1.66(+1.96%) |
Jan 22, 2024 | 83.33 | 86.07 | 82.95 | 84.55 | 3,134,375 | +3.27(+4.02%) |
Jan 19, 2024 | 81.85 | 82.10 | 80.53 | 81.28 | 1,827,046 | +0.06(+0.07%) |
Jan 18, 2024 | 82.46 | 83.00 | 80.69 | 81.22 | 1,265,755 | -0.63(-0.77%) |
Jan 17, 2024 | 81.67 | 82.50 | 79.61 | 81.85 | 1,432,719 | -0.81(-0.98%) |
Jan 16, 2024 | 82.83 | 83.32 | 82.24 | 82.66 | 1,246,237 | -1.13(-1.35%) |
Jan 12, 2024 | 83.91 | 85.19 | 83.67 | 83.79 | 1,184,305 | +0.01(+0.01%) |
Jan 11, 2024 | 83.89 | 84.98 | 82.49 | 83.78 | 1,491,518 | -0.17(-0.20%) |
Jan 10, 2024 | 84.50 | 84.53 | 82.41 | 83.95 | 1,621,885 | -0.04(-0.05%) |
Jan 09, 2024 | 83.17 | 85.56 | 83.17 | 83.99 | 1,969,557 | +0.13(+0.16%) |
Jan 08, 2024 | 82.32 | 83.87 | 82.12 | 83.86 | 1,354,290 | +1.40(+1.70%) |
Jan 05, 2024 | 81.90 | 83.67 | 81.81 | 82.46 | 1,638,841 | -0.91(-1.09%) |
Jan 04, 2024 | 83.11 | 84.32 | 82.62 | 83.37 | 1,417,123 | -0.50(-0.60%) |
Jan 03, 2024 | 85.68 | 86.89 | 83.72 | 83.87 | 1,923,837 | -3.13(-3.60%) |
Jan 02, 2024 | 89.00 | 89.31 | 86.25 | 87.00 | 2,567,428 | -3.53(-3.90%) |
Dec 29, 2023 | 90.78 | 91.61 | 89.98 | 90.53 | 1,226,057 | -0.80(-0.88%) |
Dec 28, 2023 | 90.50 | 91.73 | 89.80 | 91.33 | 1,333,808 | +0.73(+0.81%) |
Dec 27, 2023 | 91.67 | 92.38 | 90.59 | 90.60 | 2,197,749 | -1.12(-1.22%) |
Dec 26, 2023 | 89.65 | 92.22 | 89.07 | 91.72 | 2,320,777 | +2.36(+2.64%) |
Dec 22, 2023 | 89.04 | 89.80 | 88.15 | 89.36 | 1,843,238 | +0.32(+0.36%) |
Dec 21, 2023 | 85.65 | 89.15 | 85.59 | 89.04 | 3,018,279 | +3.77(+4.42%) |
Dec 20, 2023 | 86.37 | 87.60 | 84.96 | 85.27 | 2,078,342 | -1.41(-1.63%) |
Dec 19, 2023 | 84.48 | 86.88 | 84.26 | 86.68 | 2,631,590 | +2.33(+2.76%) |
Dec 18, 2023 | 82.88 | 84.58 | 82.06 | 84.35 | 3,602,820 | +1.18(+1.42%) |
Dec 15, 2023 | 81.58 | 83.53 | 81.12 | 83.17 | 6,175,180 | +2.11(+2.60%) |
Dec 14, 2023 | 80.00 | 82.99 | 78.58 | 81.06 | 4,963,877 | +2.42(+3.08%) |
Dec 13, 2023 | 77.05 | 78.98 | 76.06 | 78.64 | 2,972,682 | +1.65(+2.14%) |
Dec 12, 2023 | 73.37 | 77.44 | 73.00 | 76.99 | 3,410,230 | +3.45(+4.70%) |
Dec 11, 2023 | 72.00 | 74.07 | 71.61 | 73.53 | 1,466,204 | +1.52(+2.12%) |
Dec 08, 2023 | 71.89 | 73.50 | 71.58 | 72.01 | 2,784,358 | +0.01(+0.01%) |
Dec 07, 2023 | 73.98 | 73.98 | 71.32 | 72.00 | 3,032,119 | -1.98(-2.68%) |
Dec 06, 2023 | 72.85 | 74.80 | 71.76 | 73.98 | 2,561,775 | +1.29(+1.77%) |
Dec 05, 2023 | 71.82 | 72.75 | 71.15 | 72.69 | 1,832,683 | +0.19(+0.26%) |
Dec 04, 2023 | 72.90 | 74.25 | 71.81 | 72.50 | 3,207,109 | -1.13(-1.53%) |