Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 86.29 | 86.29 | 84.63 | 85.04 | 3,605,725 | -1.16(-1.34%) |
Feb 28, 2024 | 85.61 | 86.52 | 85.47 | 86.20 | 1,128,386 | +0.17(+0.20%) |
Feb 27, 2024 | 86.21 | 86.25 | 85.47 | 86.03 | 777,518 | +0.10(+0.12%) |
Feb 26, 2024 | 85.91 | 86.11 | 85.47 | 85.93 | 914,598 | -0.09(-0.10%) |
Feb 23, 2024 | 85.82 | 86.35 | 85.63 | 86.02 | 763,960 | +0.42(+0.49%) |
Feb 22, 2024 | 84.86 | 85.85 | 84.12 | 85.60 | 949,123 | +1.36(+1.61%) |
Feb 21, 2024 | 83.64 | 84.24 | 83.10 | 84.24 | 1,683,012 | +0.67(+0.80%) |
Feb 20, 2024 | 83.52 | 83.88 | 83.12 | 83.57 | 1,341,508 | -0.58(-0.69%) |
Feb 16, 2024 | 84.59 | 85.17 | 84.11 | 84.15 | 1,270,245 | -0.29(-0.34%) |
Feb 15, 2024 | 83.66 | 84.53 | 83.60 | 84.44 | 1,440,214 | +1.03(+1.23%) |
Feb 14, 2024 | 82.86 | 83.51 | 82.20 | 83.41 | 1,248,955 | +1.06(+1.28%) |
Feb 13, 2024 | 81.92 | 82.48 | 81.61 | 82.35 | 1,421,462 | -0.62(-0.75%) |
Feb 12, 2024 | 82.48 | 83.29 | 82.34 | 82.97 | 1,182,313 | +0.44(+0.53%) |
Feb 09, 2024 | 82.02 | 82.56 | 81.70 | 82.53 | 1,226,350 | +0.46(+0.56%) |
Feb 08, 2024 | 82.39 | 82.39 | 81.47 | 82.07 | 1,434,901 | -0.09(-0.11%) |
Feb 07, 2024 | 81.71 | 82.93 | 81.66 | 82.16 | 2,596,528 | +0.78(+0.96%) |
Feb 06, 2024 | 82.30 | 82.30 | 80.94 | 81.38 | 2,246,816 | -0.73(-0.89%) |
Feb 05, 2024 | 82.19 | 82.56 | 81.45 | 82.11 | 2,704,443 | -0.74(-0.89%) |
Feb 02, 2024 | 82.19 | 83.29 | 81.27 | 82.85 | 3,200,420 | +0.79(+0.96%) |
Feb 01, 2024 | 78.55 | 82.19 | 77.85 | 82.06 | 4,111,754 | +4.04(+5.18%) |
Jan 31, 2024 | 79.15 | 82.00 | 76.71 | 78.02 | 4,554,363 | +3.47(+4.66%) |
Jan 30, 2024 | 74.24 | 74.62 | 73.92 | 74.55 | 2,748,120 | +0.01(+0.01%) |
Jan 29, 2024 | 73.49 | 74.59 | 73.38 | 74.54 | 1,171,745 | +0.72(+0.97%) |
Jan 26, 2024 | 74.43 | 74.55 | 73.59 | 73.82 | 1,322,244 | -0.32(-0.43%) |
Jan 25, 2024 | 74.19 | 74.44 | 73.64 | 74.14 | 1,160,807 | +0.55(+0.75%) |
Jan 24, 2024 | 75.57 | 75.66 | 73.56 | 73.59 | 2,241,569 | -0.58(-0.78%) |
Jan 23, 2024 | 73.85 | 74.31 | 73.23 | 74.17 | 1,839,401 | +0.61(+0.83%) |
Jan 22, 2024 | 72.51 | 73.65 | 72.45 | 73.56 | 1,874,520 | +1.44(+1.99%) |
Jan 19, 2024 | 71.73 | 72.25 | 70.95 | 72.12 | 1,288,348 | +0.69(+0.96%) |
Jan 18, 2024 | 70.98 | 71.54 | 70.68 | 71.43 | 1,020,081 | +0.68(+0.96%) |
Jan 17, 2024 | 70.50 | 71.19 | 70.36 | 70.76 | 1,582,350 | -0.47(-0.66%) |
Jan 16, 2024 | 71.36 | 71.49 | 70.59 | 71.22 | 1,028,917 | -0.51(-0.71%) |
Jan 12, 2024 | 72.14 | 72.50 | 71.31 | 71.73 | 873,517 | +0.14(+0.20%) |
Jan 11, 2024 | 71.70 | 71.90 | 71.02 | 71.59 | 1,322,759 | -0.08(-0.11%) |
Jan 10, 2024 | 71.74 | 72.04 | 71.35 | 71.67 | 1,116,457 | -0.05(-0.07%) |
Jan 09, 2024 | 71.52 | 71.97 | 71.17 | 71.72 | 990,927 | -0.25(-0.35%) |
Jan 08, 2024 | 71.18 | 72.07 | 70.89 | 71.97 | 1,465,242 | +0.68(+0.95%) |
Jan 05, 2024 | 71.25 | 71.65 | 70.74 | 71.29 | 1,270,085 | -0.08(-0.11%) |
Jan 04, 2024 | 71.01 | 72.15 | 70.85 | 71.37 | 1,935,820 | +0.48(+0.68%) |
Jan 03, 2024 | 71.97 | 71.97 | 70.70 | 70.90 | 2,082,823 | -1.23(-1.70%) |
Jan 02, 2024 | 72.36 | 73.05 | 71.88 | 72.12 | 2,064,370 | -1.36(-1.85%) |
Dec 29, 2023 | 73.31 | 73.84 | 73.15 | 73.48 | 876,030 | +0.05(+0.07%) |
Dec 28, 2023 | 73.47 | 73.72 | 73.26 | 73.43 | 1,161,028 | -0.11(-0.15%) |
Dec 27, 2023 | 73.30 | 73.81 | 73.14 | 73.54 | 1,468,569 | +0.25(+0.34%) |
Dec 26, 2023 | 72.66 | 73.35 | 72.60 | 73.29 | 1,078,208 | +0.55(+0.75%) |
Dec 22, 2023 | 72.73 | 73.05 | 72.31 | 72.74 | 1,008,796 | +0.31(+0.43%) |
Dec 21, 2023 | 71.99 | 72.46 | 71.63 | 72.43 | 1,108,238 | +0.98(+1.37%) |
Dec 20, 2023 | 72.42 | 72.54 | 71.32 | 71.45 | 1,323,443 | -1.19(-1.63%) |
Dec 19, 2023 | 72.30 | 72.68 | 71.99 | 72.64 | 1,393,734 | +0.61(+0.85%) |
Dec 18, 2023 | 72.15 | 72.15 | 71.07 | 72.03 | 1,389,653 | +0.10(+0.14%) |
Dec 15, 2023 | 72.27 | 72.39 | 71.12 | 71.93 | 5,705,900 | -0.99(-1.35%) |
Dec 14, 2023 | 72.02 | 73.99 | 72.02 | 72.92 | 4,055,643 | +1.88(+2.64%) |
Dec 13, 2023 | 71.04 | 71.43 | 70.60 | 71.05 | 3,305,892 | +0.16(+0.23%) |
Dec 12, 2023 | 70.53 | 71.25 | 70.39 | 70.89 | 1,284,203 | +0.36(+0.51%) |
Dec 11, 2023 | 68.95 | 70.64 | 68.86 | 70.53 | 2,019,115 | +1.78(+2.58%) |
Dec 08, 2023 | 69.03 | 69.47 | 68.48 | 68.75 | 1,974,259 | -0.17(-0.25%) |
Dec 07, 2023 | 68.83 | 69.26 | 68.72 | 68.92 | 1,106,335 | +0.38(+0.55%) |
Dec 06, 2023 | 68.64 | 69.20 | 68.41 | 68.54 | 1,007,911 | +0.38(+0.56%) |
Dec 05, 2023 | 69.19 | 69.35 | 68.01 | 68.16 | 1,633,177 | -1.23(-1.77%) |
Dec 04, 2023 | 68.61 | 69.42 | 68.33 | 69.39 | 1,447,779 | +0.23(+0.33%) |