Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 85.36 | 85.97 | 84.80 | 85.08 | 738,826 | +0.44(+0.52%) |
Feb 28, 2024 | 83.65 | 85.14 | 83.65 | 84.64 | 492,704 | +0.08(+0.09%) |
Feb 27, 2024 | 85.66 | 86.00 | 84.06 | 84.56 | 529,160 | -0.71(-0.83%) |
Feb 26, 2024 | 86.00 | 86.50 | 83.48 | 85.27 | 973,403 | -0.25(-0.29%) |
Feb 23, 2024 | 87.48 | 88.65 | 82.50 | 85.52 | 1,096,676 | -4.34(-4.83%) |
Feb 22, 2024 | 89.17 | 90.89 | 89.13 | 89.86 | 588,383 | +2.95(+3.39%) |
Feb 21, 2024 | 86.85 | 87.53 | 85.85 | 86.91 | 417,931 | -0.93(-1.06%) |
Feb 20, 2024 | 89.31 | 90.00 | 86.78 | 87.84 | 306,250 | -2.63(-2.91%) |
Feb 16, 2024 | 91.70 | 91.83 | 90.01 | 90.47 | 347,365 | -1.21(-1.32%) |
Feb 15, 2024 | 89.96 | 92.02 | 89.27 | 91.68 | 504,446 | +2.72(+3.06%) |
Feb 14, 2024 | 87.20 | 89.35 | 86.85 | 88.96 | 341,360 | +3.06(+3.56%) |
Feb 13, 2024 | 87.09 | 88.06 | 84.82 | 85.90 | 585,345 | -4.12(-4.58%) |
Feb 12, 2024 | 92.01 | 92.49 | 89.59 | 90.02 | 353,476 | -2.24(-2.43%) |
Feb 09, 2024 | 91.00 | 92.92 | 90.40 | 92.26 | 453,310 | +2.15(+2.39%) |
Feb 08, 2024 | 89.80 | 90.74 | 89.68 | 90.11 | 363,108 | +0.63(+0.70%) |
Feb 07, 2024 | 89.00 | 89.56 | 88.08 | 89.48 | 258,957 | +0.79(+0.89%) |
Feb 06, 2024 | 87.27 | 88.94 | 86.37 | 88.69 | 524,552 | +1.83(+2.11%) |
Feb 05, 2024 | 86.64 | 87.64 | 85.57 | 86.86 | 312,691 | -0.80(-0.91%) |
Feb 02, 2024 | 85.95 | 88.03 | 85.45 | 87.66 | 355,022 | +1.69(+1.97%) |
Feb 01, 2024 | 85.77 | 86.08 | 84.02 | 85.97 | 256,402 | +0.95(+1.12%) |
Jan 31, 2024 | 86.59 | 86.81 | 84.98 | 85.02 | 395,578 | -1.80(-2.07%) |
Jan 30, 2024 | 87.21 | 87.21 | 86.53 | 86.82 | 212,061 | -0.38(-0.44%) |
Jan 29, 2024 | 85.40 | 87.30 | 85.34 | 87.20 | 371,030 | +1.96(+2.30%) |
Jan 26, 2024 | 85.30 | 85.80 | 84.94 | 85.24 | 402,717 | -0.26(-0.30%) |
Jan 25, 2024 | 87.15 | 87.38 | 84.89 | 85.50 | 346,158 | -0.09(-0.11%) |
Jan 24, 2024 | 87.88 | 88.99 | 85.46 | 85.59 | 486,418 | -2.09(-2.38%) |
Jan 23, 2024 | 88.49 | 88.86 | 86.66 | 87.68 | 587,627 | -0.44(-0.50%) |
Jan 22, 2024 | 86.91 | 88.36 | 86.01 | 88.12 | 522,133 | +2.40(+2.80%) |
Jan 19, 2024 | 85.69 | 85.85 | 84.34 | 85.72 | 333,149 | +0.56(+0.66%) |
Jan 18, 2024 | 85.24 | 86.99 | 83.36 | 85.16 | 566,951 | +0.34(+0.40%) |
Jan 17, 2024 | 83.05 | 85.18 | 82.99 | 84.82 | 506,626 | +0.49(+0.58%) |
Jan 16, 2024 | 83.14 | 84.34 | 82.59 | 84.33 | 380,857 | +0.10(+0.12%) |
Jan 12, 2024 | 84.35 | 84.54 | 83.02 | 84.23 | 321,614 | +0.77(+0.92%) |
Jan 11, 2024 | 83.64 | 84.48 | 82.94 | 83.46 | 408,016 | -0.07(-0.08%) |
Jan 10, 2024 | 81.90 | 83.74 | 81.32 | 83.53 | 319,713 | +1.53(+1.87%) |
Jan 09, 2024 | 81.63 | 82.65 | 81.39 | 82.00 | 307,234 | -0.61(-0.74%) |
Jan 08, 2024 | 79.99 | 82.75 | 79.99 | 82.61 | 527,584 | +2.61(+3.26%) |
Jan 05, 2024 | 77.51 | 80.33 | 77.51 | 80.00 | 563,518 | +1.86(+2.38%) |
Jan 04, 2024 | 77.03 | 79.16 | 76.50 | 78.14 | 530,521 | +1.63(+2.13%) |
Jan 03, 2024 | 77.01 | 78.42 | 75.98 | 76.51 | 541,267 | -1.58(-2.02%) |
Jan 02, 2024 | 82.31 | 82.31 | 77.89 | 78.09 | 606,316 | -6.06(-7.20%) |
Dec 29, 2023 | 84.04 | 84.83 | 83.05 | 84.15 | 263,403 | -0.27(-0.32%) |
Dec 28, 2023 | 84.35 | 84.92 | 83.81 | 84.42 | 190,409 | +0.18(+0.21%) |
Dec 27, 2023 | 83.75 | 84.52 | 83.10 | 84.24 | 279,283 | +0.30(+0.36%) |
Dec 26, 2023 | 83.10 | 84.29 | 82.58 | 83.94 | 479,444 | +0.65(+0.78%) |
Dec 22, 2023 | 77.94 | 84.58 | 77.00 | 83.29 | 1,339,453 | +8.58(+11.48%) |
Dec 21, 2023 | 75.20 | 75.20 | 73.69 | 74.71 | 429,140 | +0.48(+0.65%) |
Dec 20, 2023 | 73.52 | 76.15 | 73.33 | 74.23 | 434,988 | +0.59(+0.80%) |
Dec 19, 2023 | 74.65 | 75.00 | 73.61 | 73.64 | 264,375 | -0.53(-0.71%) |
Dec 18, 2023 | 74.04 | 74.70 | 73.54 | 74.17 | 274,472 | -0.01(-0.01%) |
Dec 15, 2023 | 74.66 | 74.85 | 73.38 | 74.18 | 511,834 | -0.17(-0.23%) |
Dec 14, 2023 | 74.42 | 74.73 | 73.22 | 74.35 | 313,150 | +0.89(+1.21%) |
Dec 13, 2023 | 73.83 | 74.50 | 72.33 | 73.46 | 426,223 | -0.69(-0.93%) |
Dec 12, 2023 | 72.77 | 74.24 | 72.29 | 74.15 | 175,950 | +1.46(+2.01%) |
Dec 11, 2023 | 71.16 | 73.19 | 71.16 | 72.69 | 414,216 | +1.34(+1.88%) |
Dec 08, 2023 | 70.32 | 71.90 | 70.23 | 71.35 | 219,208 | +0.53(+0.75%) |
Dec 07, 2023 | 70.79 | 71.07 | 70.07 | 70.82 | 383,158 | +0.14(+0.20%) |
Dec 06, 2023 | 71.48 | 73.08 | 70.61 | 70.68 | 249,009 | -0.32(-0.45%) |
Dec 05, 2023 | 71.55 | 71.55 | 70.30 | 71.00 | 279,977 | -0.84(-1.17%) |
Dec 04, 2023 | 71.11 | 72.47 | 70.41 | 71.84 | 358,646 | -0.46(-0.64%) |