Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 81.15 | 81.15 | 75.01 | 76.20 | 938,057 | -3.93(-4.90%) |
Feb 28, 2024 | 80.29 | 80.93 | 79.34 | 80.13 | 540,131 | -0.35(-0.43%) |
Feb 27, 2024 | 80.32 | 80.98 | 79.64 | 80.48 | 280,214 | +0.70(+0.88%) |
Feb 26, 2024 | 79.48 | 80.88 | 79.10 | 79.78 | 169,386 | -0.03(-0.04%) |
Feb 23, 2024 | 79.64 | 80.73 | 79.41 | 79.81 | 301,130 | +0.01(+0.01%) |
Feb 22, 2024 | 79.13 | 79.91 | 78.82 | 79.80 | 321,828 | +0.49(+0.62%) |
Feb 21, 2024 | 79.37 | 79.72 | 78.61 | 79.31 | 706,465 | -0.64(-0.80%) |
Feb 20, 2024 | 78.61 | 80.17 | 78.61 | 79.95 | 538,401 | +0.50(+0.63%) |
Feb 16, 2024 | 79.20 | 81.10 | 78.72 | 79.45 | 306,988 | -0.12(-0.15%) |
Feb 15, 2024 | 80.09 | 80.30 | 79.23 | 79.57 | 289,580 | +0.20(+0.25%) |
Feb 14, 2024 | 79.30 | 79.56 | 78.28 | 79.37 | 411,570 | +0.81(+1.03%) |
Feb 13, 2024 | 78.27 | 79.95 | 77.37 | 78.56 | 631,691 | -1.41(-1.76%) |
Feb 12, 2024 | 79.77 | 80.66 | 79.25 | 79.97 | 305,614 | -0.01(-0.01%) |
Feb 09, 2024 | 79.50 | 80.52 | 79.32 | 79.98 | 512,536 | +0.78(+0.98%) |
Feb 08, 2024 | 77.46 | 79.42 | 77.09 | 79.20 | 481,511 | +1.40(+1.80%) |
Feb 07, 2024 | 78.61 | 78.65 | 77.39 | 77.80 | 292,547 | -0.82(-1.04%) |
Feb 06, 2024 | 78.28 | 79.28 | 77.80 | 78.62 | 319,278 | +0.26(+0.33%) |
Feb 05, 2024 | 78.65 | 79.93 | 78.34 | 78.36 | 313,784 | -0.95(-1.20%) |
Feb 02, 2024 | 79.27 | 79.97 | 78.23 | 79.31 | 291,273 | -0.72(-0.90%) |
Feb 01, 2024 | 78.57 | 80.08 | 77.35 | 80.03 | 466,497 | +1.73(+2.21%) |
Jan 31, 2024 | 79.40 | 80.00 | 78.29 | 78.30 | 338,598 | -0.71(-0.90%) |
Jan 30, 2024 | 80.24 | 80.43 | 78.89 | 79.01 | 273,081 | -1.25(-1.56%) |
Jan 29, 2024 | 78.18 | 80.32 | 77.91 | 80.26 | 430,481 | +2.14(+2.74%) |
Jan 26, 2024 | 78.50 | 78.50 | 77.36 | 78.12 | 288,418 | -0.11(-0.14%) |
Jan 25, 2024 | 80.69 | 81.40 | 77.99 | 78.23 | 915,555 | -1.65(-2.07%) |
Jan 24, 2024 | 81.52 | 81.99 | 79.84 | 79.88 | 951,657 | -1.12(-1.38%) |
Jan 23, 2024 | 81.53 | 81.88 | 79.98 | 81.00 | 695,923 | -0.25(-0.31%) |
Jan 22, 2024 | 79.67 | 81.38 | 79.58 | 81.25 | 727,058 | +2.25(+2.85%) |
Jan 19, 2024 | 78.83 | 79.02 | 77.12 | 79.00 | 901,838 | +0.49(+0.62%) |
Jan 18, 2024 | 78.33 | 78.83 | 77.51 | 78.51 | 771,170 | +0.55(+0.71%) |
Jan 17, 2024 | 77.41 | 78.32 | 77.00 | 77.96 | 743,543 | -0.04(-0.05%) |
Jan 16, 2024 | 78.43 | 78.73 | 77.87 | 78.00 | 444,237 | -1.00(-1.27%) |
Jan 12, 2024 | 79.47 | 79.87 | 78.50 | 79.00 | 463,371 | +0.63(+0.80%) |
Jan 11, 2024 | 79.34 | 79.61 | 78.06 | 78.37 | 393,170 | -0.90(-1.14%) |
Jan 10, 2024 | 77.89 | 79.52 | 77.52 | 79.27 | 680,608 | +1.28(+1.64%) |
Jan 09, 2024 | 77.28 | 78.72 | 77.06 | 77.99 | 1,186,595 | +0.11(+0.14%) |
Jan 08, 2024 | 75.91 | 78.03 | 75.66 | 77.88 | 972,348 | +2.52(+3.34%) |
Jan 05, 2024 | 75.48 | 76.15 | 75.00 | 75.36 | 913,434 | -0.23(-0.30%) |
Jan 04, 2024 | 75.12 | 76.13 | 74.35 | 75.59 | 1,325,259 | +0.79(+1.06%) |
Jan 03, 2024 | 76.35 | 76.62 | 74.21 | 74.80 | 1,196,763 | -1.58(-2.07%) |
Jan 02, 2024 | 75.50 | 76.99 | 74.52 | 76.38 | 1,257,573 | +0.42(+0.55%) |
Dec 29, 2023 | 76.27 | 76.67 | 75.57 | 75.96 | 225,464 | -0.60(-0.78%) |
Dec 28, 2023 | 76.60 | 77.34 | 76.50 | 76.56 | 585,499 | -0.14(-0.18%) |
Dec 27, 2023 | 76.74 | 77.30 | 76.19 | 76.70 | 269,112 | +0.18(+0.24%) |
Dec 26, 2023 | 75.72 | 76.56 | 75.43 | 76.52 | 406,768 | +0.93(+1.23%) |
Dec 22, 2023 | 75.15 | 76.22 | 75.00 | 75.59 | 457,363 | +0.56(+0.75%) |
Dec 21, 2023 | 75.00 | 75.81 | 73.52 | 75.03 | 597,261 | +3.36(+4.69%) |
Dec 20, 2023 | 71.27 | 72.78 | 70.51 | 71.67 | 463,142 | +0.64(+0.90%) |
Dec 19, 2023 | 71.25 | 72.01 | 70.31 | 71.03 | 668,117 | -0.22(-0.31%) |
Dec 18, 2023 | 71.96 | 72.03 | 70.68 | 71.25 | 302,251 | -0.31(-0.43%) |
Dec 15, 2023 | 72.22 | 72.84 | 71.14 | 71.56 | 1,190,577 | -0.42(-0.58%) |
Dec 14, 2023 | 72.94 | 73.46 | 71.24 | 71.98 | 1,114,476 | +0.06(+0.08%) |
Dec 13, 2023 | 68.52 | 71.93 | 68.30 | 71.92 | 513,485 | +2.92(+4.23%) |
Dec 12, 2023 | 69.20 | 69.72 | 67.81 | 69.00 | 543,673 | +0.22(+0.32%) |
Dec 11, 2023 | 70.02 | 70.48 | 68.38 | 68.78 | 537,453 | -1.04(-1.49%) |
Dec 08, 2023 | 69.81 | 70.09 | 69.43 | 69.82 | 646,479 | +0.21(+0.30%) |
Dec 07, 2023 | 68.76 | 69.78 | 68.14 | 69.61 | 1,099,413 | +1.02(+1.49%) |
Dec 06, 2023 | 66.60 | 68.60 | 65.45 | 68.59 | 3,703,586 | +3.06(+4.67%) |
Dec 05, 2023 | 69.50 | 69.50 | 65.50 | 65.53 | 2,553,076 | -8.41(-11.37%) |
Dec 04, 2023 | 72.35 | 73.96 | 72.28 | 73.94 | 299,854 | +1.23(+1.69%) |