Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 86.09 | 87.31 | 81.22 | 83.14 | 340,340 | -1.44(-1.70%) |
Feb 28, 2024 | 83.80 | 85.17 | 83.80 | 84.58 | 189,715 | +0.26(+0.31%) |
Feb 27, 2024 | 83.78 | 84.32 | 83.30 | 84.32 | 56,551 | +0.76(+0.91%) |
Feb 26, 2024 | 82.82 | 83.64 | 82.82 | 83.56 | 106,649 | +0.73(+0.88%) |
Feb 23, 2024 | 83.74 | 84.05 | 82.59 | 82.83 | 110,169 | -0.60(-0.72%) |
Feb 22, 2024 | 82.77 | 83.73 | 82.70 | 83.43 | 90,400 | +1.32(+1.60%) |
Feb 21, 2024 | 82.20 | 82.42 | 81.56 | 82.12 | 60,960 | -0.30(-0.36%) |
Feb 20, 2024 | 82.68 | 83.07 | 81.13 | 82.41 | 99,869 | -0.79(-0.95%) |
Feb 16, 2024 | 82.78 | 83.62 | 82.78 | 83.20 | 66,781 | +0.34(+0.41%) |
Feb 15, 2024 | 82.31 | 82.89 | 81.22 | 82.86 | 112,256 | +0.68(+0.83%) |
Feb 14, 2024 | 80.27 | 82.31 | 80.27 | 82.19 | 123,424 | +2.43(+3.05%) |
Feb 13, 2024 | 79.87 | 80.45 | 79.21 | 79.75 | 112,248 | -0.89(-1.10%) |
Feb 12, 2024 | 81.01 | 81.22 | 80.04 | 80.64 | 80,114 | -0.54(-0.66%) |
Feb 09, 2024 | 81.19 | 81.23 | 80.63 | 81.18 | 68,753 | -0.04(-0.05%) |
Feb 08, 2024 | 81.42 | 81.49 | 80.87 | 81.22 | 88,341 | -0.15(-0.18%) |
Feb 07, 2024 | 80.98 | 81.74 | 80.43 | 81.37 | 82,520 | +0.89(+1.10%) |
Feb 06, 2024 | 81.11 | 81.65 | 80.30 | 80.48 | 138,106 | -0.56(-0.69%) |
Feb 05, 2024 | 81.82 | 81.82 | 80.76 | 81.04 | 56,923 | -1.16(-1.41%) |
Feb 02, 2024 | 81.44 | 82.29 | 80.87 | 82.20 | 64,754 | +0.32(+0.39%) |
Feb 01, 2024 | 80.43 | 81.88 | 80.43 | 81.88 | 133,794 | +1.68(+2.09%) |
Jan 31, 2024 | 81.71 | 82.16 | 80.05 | 80.20 | 99,446 | -1.44(-1.76%) |
Jan 30, 2024 | 81.11 | 81.80 | 81.01 | 81.64 | 106,551 | +0.62(+0.76%) |
Jan 29, 2024 | 80.67 | 81.05 | 80.39 | 81.02 | 83,403 | +0.27(+0.33%) |
Jan 26, 2024 | 80.71 | 81.01 | 80.35 | 80.75 | 76,920 | +0.25(+0.31%) |
Jan 25, 2024 | 80.23 | 80.59 | 79.70 | 80.50 | 129,958 | +0.82(+1.03%) |
Jan 24, 2024 | 80.85 | 81.21 | 79.55 | 79.68 | 79,459 | -0.64(-0.79%) |
Jan 23, 2024 | 80.30 | 80.41 | 79.85 | 80.32 | 55,320 | +0.06(+0.07%) |
Jan 22, 2024 | 80.42 | 81.00 | 79.88 | 80.26 | 65,024 | +0.14(+0.17%) |
Jan 19, 2024 | 79.86 | 80.37 | 79.41 | 80.12 | 156,989 | +0.27(+0.34%) |
Jan 18, 2024 | 78.80 | 79.90 | 78.80 | 79.85 | 67,338 | +1.44(+1.83%) |
Jan 17, 2024 | 78.39 | 78.59 | 78.39 | 78.41 | 80,979 | -0.38(-0.48%) |
Jan 16, 2024 | 78.91 | 78.87 | 77.61 | 78.79 | 140,345 | -0.74(-0.93%) |
Jan 12, 2024 | 80.01 | 80.73 | 78.94 | 79.53 | 134,725 | -0.35(-0.44%) |
Jan 11, 2024 | 80.00 | 80.19 | 79.41 | 79.88 | 110,845 | -0.33(-0.41%) |
Jan 10, 2024 | 79.96 | 81.01 | 79.96 | 80.21 | 131,056 | +0.57(+0.71%) |
Jan 09, 2024 | 78.23 | 80.01 | 78.23 | 79.64 | 84,187 | +1.22(+1.55%) |
Jan 08, 2024 | 78.19 | 78.69 | 77.96 | 78.42 | 272,443 | +0.54(+0.69%) |
Jan 05, 2024 | 78.08 | 78.84 | 77.63 | 77.89 | 66,879 | -0.47(-0.60%) |
Jan 04, 2024 | 78.30 | 79.20 | 78.22 | 78.35 | 53,510 | +0.23(+0.29%) |
Jan 03, 2024 | 77.97 | 78.47 | 77.92 | 78.13 | 90,722 | -0.49(-0.62%) |
Jan 02, 2024 | 78.97 | 79.06 | 78.13 | 78.61 | 101,505 | -1.38(-1.72%) |
Dec 29, 2023 | 79.70 | 80.24 | 79.48 | 79.99 | 54,797 | +0.26(+0.33%) |
Dec 28, 2023 | 79.21 | 79.97 | 79.21 | 79.73 | 86,811 | +0.50(+0.64%) |
Dec 27, 2023 | 78.73 | 79.43 | 78.40 | 79.23 | 79,089 | +0.61(+0.77%) |
Dec 26, 2023 | 78.46 | 78.85 | 78.35 | 78.62 | 18,035 | +0.18(+0.23%) |
Dec 22, 2023 | 77.62 | 78.47 | 77.61 | 78.44 | 75,331 | +0.89(+1.14%) |
Dec 21, 2023 | 76.95 | 77.97 | 76.70 | 77.56 | 117,853 | +1.14(+1.50%) |
Dec 20, 2023 | 76.79 | 77.58 | 76.40 | 76.41 | 110,532 | -0.49(-0.63%) |
Dec 19, 2023 | 76.61 | 77.46 | 76.61 | 76.90 | 143,323 | +0.51(+0.66%) |
Dec 18, 2023 | 75.35 | 76.55 | 75.02 | 76.39 | 110,773 | +0.72(+0.95%) |
Dec 15, 2023 | 75.47 | 75.76 | 74.25 | 75.68 | 183,449 | +0.38(+0.50%) |
Dec 14, 2023 | 76.58 | 76.85 | 74.50 | 75.30 | 209,956 | -0.90(-1.18%) |
Dec 13, 2023 | 75.60 | 76.32 | 75.19 | 76.19 | 135,924 | +0.74(+0.98%) |
Dec 12, 2023 | 76.02 | 76.02 | 75.22 | 75.46 | 171,077 | -0.49(-0.64%) |
Dec 11, 2023 | 76.76 | 76.91 | 75.34 | 75.94 | 176,234 | -1.00(-1.29%) |
Dec 08, 2023 | 77.72 | 77.95 | 76.56 | 76.94 | 80,076 | -0.46(-0.59%) |
Dec 07, 2023 | 77.04 | 77.57 | 76.74 | 77.40 | 96,588 | +0.37(+0.48%) |
Dec 06, 2023 | 75.84 | 77.31 | 75.84 | 77.03 | 208,294 | +1.52(+2.02%) |
Dec 05, 2023 | 72.44 | 75.76 | 72.44 | 75.51 | 236,688 | +1.13(+1.53%) |
Dec 04, 2023 | 74.93 | 74.95 | 74.12 | 74.37 | 124,135 | -0.76(-1.01%) |