Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 81.85 | 82.24 | 80.64 | 80.71 | 664,854 | -0.85(-1.04%) |
Feb 28, 2024 | 80.75 | 81.58 | 80.52 | 81.55 | 301,475 | +0.58(+0.71%) |
Feb 27, 2024 | 80.95 | 81.12 | 80.67 | 80.98 | 297,306 | +0.19(+0.23%) |
Feb 26, 2024 | 79.52 | 80.88 | 79.52 | 80.79 | 417,490 | +1.09(+1.36%) |
Feb 23, 2024 | 79.58 | 79.75 | 79.06 | 79.70 | 242,710 | +0.28(+0.35%) |
Feb 22, 2024 | 79.29 | 79.78 | 78.89 | 79.42 | 339,170 | +0.88(+1.12%) |
Feb 21, 2024 | 77.38 | 78.57 | 77.38 | 78.54 | 278,966 | +0.52(+0.66%) |
Feb 20, 2024 | 77.49 | 78.22 | 77.28 | 78.03 | 369,518 | +0.25(+0.32%) |
Feb 16, 2024 | 78.35 | 78.82 | 77.67 | 77.78 | 435,057 | -0.94(-1.19%) |
Feb 15, 2024 | 79.17 | 79.49 | 78.53 | 78.71 | 290,286 | -0.36(-0.45%) |
Feb 14, 2024 | 78.40 | 79.23 | 77.80 | 79.07 | 280,075 | +1.32(+1.69%) |
Feb 13, 2024 | 78.24 | 78.68 | 77.54 | 77.76 | 411,920 | -1.80(-2.27%) |
Feb 12, 2024 | 79.98 | 80.22 | 79.53 | 79.56 | 338,702 | -0.43(-0.54%) |
Feb 09, 2024 | 80.10 | 80.47 | 79.79 | 79.99 | 507,247 | -0.12(-0.15%) |
Feb 08, 2024 | 78.24 | 80.38 | 78.03 | 80.11 | 402,815 | +1.47(+1.87%) |
Feb 07, 2024 | 78.94 | 78.94 | 78.14 | 78.64 | 402,943 | -0.18(-0.23%) |
Feb 06, 2024 | 78.37 | 78.96 | 78.37 | 78.82 | 412,323 | +0.43(+0.54%) |
Feb 05, 2024 | 79.50 | 79.54 | 77.20 | 78.39 | 561,944 | -1.28(-1.61%) |
Feb 02, 2024 | 83.05 | 83.05 | 78.76 | 79.67 | 836,134 | -4.53(-5.38%) |
Feb 01, 2024 | 82.63 | 84.24 | 82.63 | 84.20 | 519,041 | +1.63(+1.97%) |
Jan 31, 2024 | 83.82 | 83.83 | 82.51 | 82.57 | 379,769 | -1.47(-1.75%) |
Jan 30, 2024 | 84.38 | 84.43 | 83.72 | 84.04 | 387,710 | -0.02(-0.02%) |
Jan 29, 2024 | 83.42 | 84.09 | 82.93 | 84.06 | 381,593 | +0.53(+0.63%) |
Jan 26, 2024 | 84.19 | 84.36 | 83.40 | 83.53 | 288,840 | -0.47(-0.56%) |
Jan 25, 2024 | 85.21 | 85.21 | 83.72 | 84.00 | 309,386 | -0.57(-0.67%) |
Jan 24, 2024 | 85.47 | 85.74 | 84.30 | 84.56 | 1,398,187 | -0.57(-0.66%) |
Jan 23, 2024 | 85.03 | 85.19 | 84.64 | 85.13 | 573,391 | +0.57(+0.67%) |
Jan 22, 2024 | 84.26 | 84.96 | 84.21 | 84.56 | 438,629 | +0.81(+0.97%) |
Jan 19, 2024 | 84.09 | 84.34 | 83.22 | 83.75 | 339,837 | +0.11(+0.13%) |
Jan 18, 2024 | 83.61 | 83.64 | 82.96 | 83.64 | 579,609 | +0.72(+0.87%) |
Jan 17, 2024 | 83.28 | 83.38 | 82.38 | 82.92 | 441,077 | -1.10(-1.31%) |
Jan 16, 2024 | 84.61 | 84.61 | 83.80 | 84.02 | 324,468 | -1.10(-1.29%) |
Jan 12, 2024 | 85.32 | 85.35 | 84.69 | 85.12 | 351,472 | +0.10(+0.12%) |
Jan 11, 2024 | 84.30 | 85.16 | 84.30 | 85.02 | 573,598 | +0.74(+0.88%) |
Jan 10, 2024 | 84.11 | 84.38 | 83.71 | 84.28 | 472,641 | +0.19(+0.22%) |
Jan 09, 2024 | 83.91 | 84.46 | 83.89 | 84.09 | 432,955 | -0.26(-0.31%) |
Jan 08, 2024 | 84.09 | 84.40 | 83.90 | 84.35 | 475,097 | +0.65(+0.77%) |
Jan 05, 2024 | 83.66 | 84.10 | 83.56 | 83.70 | 400,905 | -0.23(-0.27%) |
Jan 04, 2024 | 83.74 | 84.34 | 83.57 | 83.93 | 321,357 | -0.03(-0.04%) |
Jan 03, 2024 | 84.60 | 84.61 | 83.54 | 83.96 | 407,263 | -1.13(-1.33%) |
Jan 02, 2024 | 84.99 | 85.49 | 84.45 | 85.09 | 524,601 | -0.46(-0.53%) |
Dec 29, 2023 | 86.09 | 86.14 | 85.44 | 85.55 | 316,561 | -0.70(-0.82%) |
Dec 28, 2023 | 85.76 | 86.48 | 85.64 | 86.25 | 317,821 | +0.45(+0.52%) |
Dec 27, 2023 | 85.86 | 86.16 | 85.39 | 85.81 | 296,591 | +0.04(+0.05%) |
Dec 26, 2023 | 84.63 | 86.18 | 84.63 | 85.77 | 312,282 | +0.73(+0.86%) |
Dec 22, 2023 | 85.02 | 85.18 | 85.02 | 85.03 | 495,449 | +0.43(+0.50%) |
Dec 21, 2023 | 85.74 | 85.74 | 84.18 | 84.60 | 379,871 | -0.52(-0.61%) |
Dec 20, 2023 | 84.55 | 86.29 | 84.55 | 85.12 | 481,938 | +0.25(+0.29%) |
Dec 19, 2023 | 85.26 | 85.92 | 84.69 | 84.87 | 561,446 | -0.35(-0.41%) |
Dec 18, 2023 | 85.92 | 86.20 | 85.09 | 85.22 | 537,747 | -1.63(-1.87%) |
Dec 15, 2023 | 87.64 | 87.82 | 86.66 | 86.85 | 644,262 | -1.10(-1.25%) |
Dec 14, 2023 | 87.36 | 88.62 | 87.36 | 87.95 | 361,412 | +0.49(+0.56%) |
Dec 13, 2023 | 88.10 | 88.35 | 86.39 | 87.46 | 420,050 | -0.70(-0.80%) |
Dec 12, 2023 | 88.65 | 88.73 | 88.17 | 88.17 | 321,765 | -0.52(-0.58%) |
Dec 11, 2023 | 88.80 | 89.40 | 88.28 | 88.68 | 471,166 | -0.04(-0.04%) |
Dec 08, 2023 | 87.38 | 88.84 | 87.38 | 88.72 | 180,789 | +1.28(+1.46%) |
Dec 07, 2023 | 87.18 | 87.77 | 86.73 | 87.44 | 261,707 | +0.44(+0.50%) |
Dec 06, 2023 | 87.35 | 88.13 | 86.83 | 87.01 | 278,112 | +0.11(+0.13%) |
Dec 05, 2023 | 86.62 | 87.13 | 86.38 | 86.90 | 258,263 | -0.33(-0.38%) |
Dec 04, 2023 | 85.83 | 87.30 | 85.83 | 87.23 | 293,416 | +0.86(+1.00%) |