Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 57.03 | 57.14 | 55.86 | 56.27 | 1,094,502 | +0.40(+0.72%) |
Feb 28, 2024 | 58.01 | 58.20 | 55.59 | 55.87 | 940,273 | +0.98(+1.79%) |
Feb 27, 2024 | 55.97 | 57.59 | 54.79 | 54.89 | 940,392 | -0.94(-1.68%) |
Feb 26, 2024 | 54.73 | 58.09 | 53.77 | 55.83 | 1,070,156 | +0.98(+1.79%) |
Feb 23, 2024 | 56.68 | 56.68 | 54.69 | 54.85 | 976,073 | -2.31(-4.04%) |
Feb 22, 2024 | 58.06 | 58.82 | 55.80 | 57.16 | 1,321,847 | -2.00(-3.38%) |
Feb 21, 2024 | 58.11 | 60.99 | 56.26 | 59.16 | 1,671,325 | +1.05(+1.81%) |
Feb 20, 2024 | 61.71 | 61.74 | 56.87 | 58.11 | 2,018,828 | -3.58(-5.80%) |
Feb 16, 2024 | 67.05 | 67.05 | 61.18 | 61.69 | 3,297,242 | -15.94(-20.53%) |
Feb 15, 2024 | 77.90 | 79.49 | 77.02 | 77.63 | 1,009,316 | -0.32(-0.41%) |
Feb 14, 2024 | 77.32 | 78.09 | 75.95 | 77.95 | 424,556 | +1.53(+2.00%) |
Feb 13, 2024 | 77.36 | 78.48 | 75.89 | 76.42 | 464,381 | -2.71(-3.42%) |
Feb 12, 2024 | 75.68 | 79.73 | 75.68 | 79.13 | 448,869 | +3.40(+4.49%) |
Feb 09, 2024 | 74.66 | 75.80 | 73.37 | 75.73 | 401,203 | +0.77(+1.03%) |
Feb 08, 2024 | 74.00 | 75.72 | 73.54 | 74.96 | 494,981 | +0.80(+1.08%) |
Feb 07, 2024 | 74.94 | 74.94 | 73.13 | 74.16 | 377,383 | -0.62(-0.83%) |
Feb 06, 2024 | 73.56 | 76.39 | 73.56 | 74.78 | 407,422 | +1.05(+1.42%) |
Feb 05, 2024 | 75.65 | 75.65 | 73.25 | 73.73 | 282,739 | -2.86(-3.73%) |
Feb 02, 2024 | 75.28 | 77.06 | 74.12 | 76.59 | 429,698 | +0.60(+0.79%) |
Feb 01, 2024 | 74.31 | 76.80 | 73.43 | 75.99 | 470,292 | +1.98(+2.68%) |
Jan 31, 2024 | 75.22 | 76.62 | 73.91 | 74.01 | 372,261 | -1.06(-1.41%) |
Jan 30, 2024 | 76.04 | 76.75 | 75.02 | 75.07 | 333,645 | -1.04(-1.37%) |
Jan 29, 2024 | 73.82 | 76.38 | 73.12 | 76.11 | 462,833 | +2.25(+3.05%) |
Jan 26, 2024 | 75.74 | 76.83 | 73.56 | 73.86 | 352,778 | -1.29(-1.72%) |
Jan 25, 2024 | 76.61 | 76.84 | 73.59 | 75.15 | 372,864 | -0.02(-0.03%) |
Jan 24, 2024 | 73.73 | 75.96 | 72.90 | 75.17 | 606,381 | +2.10(+2.87%) |
Jan 23, 2024 | 76.51 | 76.77 | 72.78 | 73.07 | 395,918 | -2.46(-3.26%) |
Jan 22, 2024 | 74.68 | 75.80 | 73.77 | 75.53 | 468,891 | +1.34(+1.81%) |
Jan 19, 2024 | 73.13 | 74.28 | 71.32 | 74.19 | 527,274 | +0.94(+1.28%) |
Jan 18, 2024 | 73.70 | 74.49 | 72.90 | 73.25 | 560,734 | -0.09(-0.12%) |
Jan 17, 2024 | 73.97 | 74.77 | 73.24 | 73.34 | 425,132 | -1.43(-1.91%) |
Jan 16, 2024 | 76.69 | 76.67 | 74.74 | 74.77 | 401,044 | -2.29(-2.97%) |
Jan 12, 2024 | 76.84 | 77.57 | 75.75 | 77.06 | 501,241 | +0.62(+0.81%) |
Jan 11, 2024 | 76.82 | 77.38 | 74.72 | 76.44 | 523,796 | -1.97(-2.51%) |
Jan 10, 2024 | 77.83 | 80.22 | 77.66 | 78.41 | 1,092,413 | -0.09(-0.11%) |
Jan 09, 2024 | 75.40 | 78.60 | 74.74 | 78.50 | 941,257 | +3.33(+4.43%) |
Jan 08, 2024 | 73.95 | 75.50 | 73.26 | 75.17 | 622,942 | +1.03(+1.39%) |
Jan 05, 2024 | 73.83 | 75.66 | 72.95 | 74.14 | 613,795 | -0.31(-0.42%) |
Jan 04, 2024 | 75.89 | 76.00 | 74.35 | 74.45 | 425,937 | -1.37(-1.81%) |
Jan 03, 2024 | 77.40 | 77.40 | 75.55 | 75.82 | 415,143 | -1.62(-2.09%) |
Jan 02, 2024 | 74.69 | 78.05 | 74.42 | 77.44 | 458,155 | +2.56(+3.42%) |
Dec 29, 2023 | 74.80 | 75.56 | 74.42 | 74.88 | 290,292 | -0.24(-0.32%) |
Dec 28, 2023 | 75.17 | 75.66 | 74.44 | 75.12 | 238,335 | -0.08(-0.11%) |
Dec 27, 2023 | 75.97 | 76.64 | 75.13 | 75.20 | 469,207 | -0.51(-0.67%) |
Dec 26, 2023 | 74.79 | 75.93 | 74.40 | 75.71 | 389,357 | +0.92(+1.23%) |
Dec 22, 2023 | 73.34 | 74.91 | 73.24 | 74.79 | 507,027 | +1.67(+2.28%) |
Dec 21, 2023 | 71.26 | 73.39 | 70.68 | 73.12 | 484,458 | +2.44(+3.45%) |
Dec 20, 2023 | 71.05 | 72.32 | 70.56 | 70.68 | 650,741 | -0.58(-0.81%) |
Dec 19, 2023 | 69.75 | 71.72 | 69.73 | 71.26 | 593,159 | +1.72(+2.47%) |
Dec 18, 2023 | 70.70 | 70.96 | 69.00 | 69.54 | 466,203 | -0.57(-0.81%) |
Dec 15, 2023 | 71.91 | 72.31 | 68.79 | 70.11 | 2,220,647 | -1.22(-1.71%) |
Dec 14, 2023 | 70.63 | 73.22 | 70.06 | 71.33 | 1,183,325 | +1.66(+2.38%) |
Dec 13, 2023 | 68.82 | 69.70 | 67.28 | 69.67 | 1,199,036 | +0.75(+1.09%) |
Dec 12, 2023 | 69.84 | 69.84 | 68.15 | 68.92 | 567,881 | -0.91(-1.30%) |
Dec 11, 2023 | 68.76 | 69.85 | 68.04 | 69.83 | 578,768 | +1.14(+1.66%) |
Dec 08, 2023 | 68.86 | 69.12 | 67.74 | 68.69 | 445,371 | -0.11(-0.16%) |
Dec 07, 2023 | 68.31 | 69.33 | 67.98 | 68.80 | 397,946 | +0.30(+0.44%) |
Dec 06, 2023 | 71.80 | 72.52 | 67.88 | 68.50 | 778,968 | -1.80(-2.56%) |
Dec 05, 2023 | 72.53 | 72.78 | 69.33 | 70.30 | 798,102 | -2.64(-3.62%) |
Dec 04, 2023 | 69.17 | 72.98 | 69.13 | 72.94 | 493,986 | +3.73(+5.39%) |