Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 77.56 | 79.15 | 77.20 | 79.00 | 2,193,428 | +2.29(+2.99%) |
Feb 28, 2024 | 76.07 | 76.81 | 75.48 | 76.71 | 1,171,582 | +0.05(+0.07%) |
Feb 27, 2024 | 74.64 | 77.00 | 74.16 | 76.66 | 1,435,678 | +2.70(+3.65%) |
Feb 26, 2024 | 73.01 | 75.11 | 73.01 | 73.96 | 1,227,481 | +0.63(+0.86%) |
Feb 23, 2024 | 73.21 | 74.78 | 73.19 | 73.33 | 1,464,511 | +0.44(+0.60%) |
Feb 22, 2024 | 73.64 | 73.65 | 71.09 | 72.89 | 1,966,839 | +2.27(+3.21%) |
Feb 21, 2024 | 70.16 | 71.19 | 69.61 | 70.62 | 886,817 | -0.04(-0.06%) |
Feb 20, 2024 | 70.63 | 71.56 | 70.12 | 70.66 | 1,131,466 | -1.22(-1.70%) |
Feb 16, 2024 | 72.41 | 73.13 | 71.33 | 71.88 | 1,255,179 | -2.45(-3.30%) |
Feb 15, 2024 | 73.27 | 74.64 | 73.14 | 74.33 | 1,113,070 | +1.57(+2.16%) |
Feb 14, 2024 | 72.96 | 73.40 | 71.66 | 72.76 | 1,418,310 | +0.22(+0.30%) |
Feb 13, 2024 | 73.52 | 74.26 | 71.87 | 72.54 | 2,504,834 | -4.41(-5.73%) |
Feb 12, 2024 | 75.14 | 77.47 | 75.08 | 76.95 | 1,659,005 | +2.16(+2.89%) |
Feb 09, 2024 | 73.56 | 74.86 | 72.90 | 74.79 | 1,821,271 | +1.49(+2.03%) |
Feb 08, 2024 | 72.01 | 73.39 | 71.90 | 73.30 | 1,490,975 | +1.00(+1.38%) |
Feb 07, 2024 | 72.47 | 73.19 | 71.78 | 72.30 | 1,979,900 | +0.47(+0.65%) |
Feb 06, 2024 | 70.97 | 72.30 | 70.58 | 71.83 | 2,046,197 | +0.84(+1.18%) |
Feb 05, 2024 | 71.32 | 71.83 | 69.93 | 70.99 | 1,661,671 | -1.80(-2.47%) |
Feb 02, 2024 | 71.43 | 73.99 | 70.15 | 72.79 | 1,833,947 | -0.05(-0.07%) |
Feb 01, 2024 | 71.61 | 72.84 | 70.39 | 72.84 | 1,960,979 | +1.66(+2.33%) |
Jan 31, 2024 | 71.97 | 73.97 | 71.04 | 71.18 | 2,047,518 | -1.57(-2.16%) |
Jan 30, 2024 | 72.35 | 73.75 | 72.27 | 72.75 | 1,930,718 | -0.20(-0.27%) |
Jan 29, 2024 | 69.92 | 73.07 | 69.57 | 72.95 | 2,238,083 | +2.84(+4.05%) |
Jan 26, 2024 | 69.42 | 70.61 | 69.40 | 70.11 | 1,894,427 | +1.03(+1.49%) |
Jan 25, 2024 | 68.51 | 69.20 | 67.50 | 69.08 | 1,649,388 | +1.63(+2.42%) |
Jan 24, 2024 | 70.13 | 70.25 | 67.24 | 67.45 | 1,647,702 | -1.77(-2.56%) |
Jan 23, 2024 | 70.99 | 71.67 | 68.68 | 69.22 | 1,460,253 | -0.94(-1.34%) |
Jan 22, 2024 | 69.87 | 71.14 | 69.61 | 70.16 | 1,379,879 | +1.01(+1.46%) |
Jan 19, 2024 | 68.64 | 70.16 | 67.10 | 69.15 | 1,876,575 | +0.59(+0.86%) |
Jan 18, 2024 | 68.01 | 68.91 | 67.89 | 68.56 | 2,159,416 | +0.72(+1.06%) |
Jan 17, 2024 | 68.26 | 69.25 | 66.86 | 67.84 | 2,488,605 | -1.78(-2.56%) |
Jan 16, 2024 | 68.87 | 69.94 | 68.22 | 69.62 | 1,762,802 | +0.03(+0.04%) |
Jan 12, 2024 | 72.23 | 72.76 | 69.16 | 69.59 | 2,116,487 | -2.29(-3.19%) |
Jan 11, 2024 | 72.49 | 72.49 | 70.61 | 71.88 | 4,046,265 | -0.70(-0.96%) |
Jan 10, 2024 | 72.58 | 72.88 | 71.21 | 72.58 | 1,742,435 | +0.05(+0.07%) |
Jan 09, 2024 | 72.23 | 72.78 | 71.64 | 72.53 | 1,462,798 | -0.48(-0.66%) |
Jan 08, 2024 | 72.82 | 73.89 | 72.18 | 73.01 | 1,469,610 | +0.01(+0.01%) |
Jan 05, 2024 | 71.42 | 74.09 | 71.18 | 73.00 | 1,535,977 | +1.17(+1.63%) |
Jan 04, 2024 | 72.14 | 72.86 | 71.50 | 71.83 | 1,653,362 | -0.70(-0.97%) |
Jan 03, 2024 | 74.53 | 75.28 | 72.16 | 72.53 | 2,473,301 | -3.67(-4.82%) |
Jan 02, 2024 | 76.55 | 77.63 | 75.41 | 76.20 | 2,217,242 | -0.54(-0.70%) |
Dec 29, 2023 | 76.73 | 77.52 | 76.47 | 76.74 | 1,408,770 | -1.10(-1.41%) |
Dec 28, 2023 | 77.42 | 78.02 | 76.77 | 77.84 | 1,057,211 | -0.16(-0.21%) |
Dec 27, 2023 | 76.38 | 78.29 | 75.98 | 78.00 | 2,110,095 | +1.82(+2.39%) |
Dec 26, 2023 | 76.41 | 76.47 | 74.32 | 76.18 | 2,240,698 | -0.34(-0.44%) |
Dec 22, 2023 | 77.94 | 78.93 | 76.09 | 76.52 | 2,309,354 | -2.03(-2.58%) |
Dec 21, 2023 | 84.20 | 84.20 | 77.23 | 78.55 | 7,566,858 | +3.87(+5.18%) |
Dec 20, 2023 | 75.94 | 77.17 | 74.61 | 74.68 | 3,813,468 | -1.96(-2.56%) |
Dec 19, 2023 | 75.20 | 77.43 | 75.01 | 76.64 | 3,400,508 | +1.25(+1.66%) |
Dec 18, 2023 | 74.96 | 76.01 | 74.21 | 75.39 | 2,705,325 | +0.65(+0.87%) |
Dec 15, 2023 | 75.16 | 76.66 | 74.28 | 74.74 | 3,903,685 | -0.26(-0.35%) |
Dec 14, 2023 | 72.47 | 76.38 | 72.47 | 75.00 | 4,292,556 | +3.95(+5.56%) |
Dec 13, 2023 | 65.97 | 71.45 | 65.93 | 71.05 | 2,991,637 | +5.09(+7.72%) |
Dec 12, 2023 | 66.54 | 66.78 | 65.38 | 65.96 | 1,311,697 | -1.06(-1.58%) |
Dec 11, 2023 | 67.24 | 68.00 | 66.45 | 67.02 | 1,115,638 | -0.20(-0.30%) |
Dec 08, 2023 | 66.92 | 68.03 | 66.81 | 67.22 | 1,641,879 | +0.34(+0.51%) |
Dec 07, 2023 | 66.23 | 67.06 | 65.85 | 66.88 | 1,552,389 | +0.95(+1.44%) |
Dec 06, 2023 | 66.54 | 67.87 | 65.48 | 65.93 | 1,532,710 | +0.62(+0.95%) |
Dec 05, 2023 | 66.19 | 66.80 | 64.72 | 65.31 | 2,113,108 | -2.97(-4.35%) |
Dec 04, 2023 | 67.26 | 68.73 | 67.00 | 68.28 | 1,609,022 | +0.89(+1.32%) |