Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 81.07 | 81.64 | 79.66 | 80.42 | 563,425 | -0.25(-0.31%) |
Feb 28, 2024 | 79.88 | 80.81 | 79.87 | 80.67 | 342,191 | +0.19(+0.24%) |
Feb 27, 2024 | 79.35 | 80.58 | 78.40 | 80.48 | 331,562 | +1.78(+2.26%) |
Feb 26, 2024 | 79.76 | 80.30 | 78.62 | 78.70 | 270,991 | -0.87(-1.09%) |
Feb 23, 2024 | 79.89 | 80.25 | 79.49 | 79.57 | 274,672 | -0.53(-0.66%) |
Feb 22, 2024 | 81.50 | 81.50 | 79.86 | 80.10 | 343,773 | -1.17(-1.44%) |
Feb 21, 2024 | 81.48 | 82.00 | 80.64 | 81.27 | 308,815 | -0.39(-0.48%) |
Feb 20, 2024 | 83.07 | 83.27 | 81.58 | 81.66 | 377,664 | -2.03(-2.43%) |
Feb 16, 2024 | 85.22 | 85.50 | 83.66 | 83.69 | 311,807 | -1.82(-2.13%) |
Feb 15, 2024 | 85.54 | 86.02 | 84.83 | 85.51 | 229,177 | +0.20(+0.23%) |
Feb 14, 2024 | 85.11 | 85.65 | 84.53 | 85.31 | 283,623 | +0.78(+0.92%) |
Feb 13, 2024 | 86.04 | 86.12 | 83.97 | 84.53 | 434,274 | -2.82(-3.22%) |
Feb 12, 2024 | 85.46 | 87.68 | 85.43 | 87.35 | 356,966 | +1.91(+2.24%) |
Feb 09, 2024 | 85.51 | 86.28 | 83.89 | 85.44 | 419,260 | -0.24(-0.28%) |
Feb 08, 2024 | 81.18 | 87.56 | 80.82 | 85.68 | 745,907 | +6.10(+7.67%) |
Feb 07, 2024 | 79.14 | 80.46 | 79.05 | 79.58 | 622,059 | +0.50(+0.63%) |
Feb 06, 2024 | 79.18 | 79.81 | 78.89 | 79.08 | 427,933 | -0.07(-0.09%) |
Feb 05, 2024 | 78.18 | 79.47 | 77.35 | 79.15 | 281,411 | +0.69(+0.88%) |
Feb 02, 2024 | 78.72 | 79.08 | 77.99 | 78.46 | 382,456 | -0.59(-0.74%) |
Feb 01, 2024 | 78.52 | 79.29 | 78.13 | 79.05 | 451,511 | +0.82(+1.04%) |
Jan 31, 2024 | 79.72 | 80.54 | 78.17 | 78.24 | 379,594 | -1.64(-2.06%) |
Jan 30, 2024 | 80.43 | 81.29 | 79.86 | 79.88 | 309,418 | -0.89(-1.10%) |
Jan 29, 2024 | 80.33 | 80.83 | 80.26 | 80.76 | 424,398 | +0.61(+0.76%) |
Jan 26, 2024 | 79.52 | 80.31 | 79.25 | 80.16 | 317,478 | +1.01(+1.27%) |
Jan 25, 2024 | 78.01 | 79.22 | 78.01 | 79.15 | 320,512 | +1.85(+2.39%) |
Jan 24, 2024 | 78.42 | 78.57 | 77.24 | 77.30 | 309,147 | -0.93(-1.18%) |
Jan 23, 2024 | 75.13 | 78.94 | 75.13 | 78.23 | 363,621 | -0.16(-0.20%) |
Jan 22, 2024 | 77.65 | 78.90 | 77.65 | 78.39 | 321,924 | +0.77(+0.99%) |
Jan 19, 2024 | 77.95 | 78.15 | 76.89 | 77.62 | 345,566 | -0.17(-0.22%) |
Jan 18, 2024 | 77.74 | 78.28 | 77.57 | 77.79 | 390,180 | +0.33(+0.42%) |
Jan 17, 2024 | 77.30 | 78.28 | 77.28 | 77.46 | 309,500 | -0.52(-0.66%) |
Jan 16, 2024 | 77.64 | 78.35 | 77.31 | 77.98 | 368,007 | +0.54(+0.69%) |
Jan 12, 2024 | 78.45 | 78.57 | 77.28 | 77.44 | 375,410 | -0.57(-0.73%) |
Jan 11, 2024 | 77.71 | 78.58 | 76.75 | 78.01 | 318,431 | -0.14(-0.18%) |
Jan 10, 2024 | 78.25 | 78.76 | 77.70 | 78.15 | 345,565 | -0.46(-0.58%) |
Jan 09, 2024 | 76.33 | 78.72 | 76.33 | 78.60 | 391,653 | +1.60(+2.08%) |
Jan 08, 2024 | 75.86 | 77.38 | 75.44 | 77.00 | 519,760 | +1.12(+1.48%) |
Jan 05, 2024 | 75.81 | 76.54 | 75.47 | 75.88 | 549,118 | +0.10(+0.13%) |
Jan 04, 2024 | 76.38 | 76.65 | 75.28 | 75.78 | 680,887 | -0.72(-0.94%) |
Jan 03, 2024 | 79.36 | 79.38 | 76.45 | 76.49 | 668,316 | -3.32(-4.16%) |
Jan 02, 2024 | 78.86 | 80.37 | 78.86 | 79.82 | 562,115 | +0.44(+0.55%) |
Dec 29, 2023 | 80.01 | 80.11 | 78.86 | 79.38 | 397,227 | -0.70(-0.87%) |
Dec 28, 2023 | 80.59 | 80.90 | 79.74 | 80.08 | 294,476 | -0.42(-0.52%) |
Dec 27, 2023 | 80.90 | 80.99 | 80.37 | 80.49 | 336,945 | -0.21(-0.26%) |
Dec 26, 2023 | 80.80 | 81.11 | 80.12 | 80.70 | 358,748 | +0.04(+0.05%) |
Dec 22, 2023 | 80.74 | 81.25 | 80.05 | 80.66 | 406,896 | +0.36(+0.45%) |
Dec 21, 2023 | 79.83 | 80.63 | 79.64 | 80.31 | 511,212 | +1.02(+1.29%) |
Dec 20, 2023 | 80.67 | 81.32 | 79.28 | 79.28 | 705,555 | -1.32(-1.64%) |
Dec 19, 2023 | 79.41 | 80.68 | 79.29 | 80.60 | 664,924 | +1.29(+1.63%) |
Dec 18, 2023 | 79.43 | 79.58 | 78.63 | 79.31 | 494,652 | +0.26(+0.33%) |
Dec 15, 2023 | 78.47 | 79.13 | 77.98 | 79.05 | 1,112,069 | +0.52(+0.66%) |
Dec 14, 2023 | 78.39 | 79.30 | 78.25 | 78.53 | 1,197,578 | +0.67(+0.86%) |
Dec 13, 2023 | 76.33 | 78.27 | 75.90 | 77.87 | 893,069 | +1.48(+1.94%) |
Dec 12, 2023 | 75.54 | 76.75 | 75.23 | 76.38 | 1,211,610 | +1.32(+1.76%) |
Dec 11, 2023 | 73.90 | 75.39 | 73.90 | 75.06 | 925,835 | +1.14(+1.55%) |
Dec 08, 2023 | 72.66 | 74.05 | 72.28 | 73.92 | 820,491 | +1.13(+1.56%) |
Dec 07, 2023 | 71.62 | 72.81 | 71.17 | 72.78 | 837,719 | +1.38(+1.94%) |
Dec 06, 2023 | 71.40 | 72.10 | 71.18 | 71.40 | 579,157 | +0.37(+0.52%) |
Dec 05, 2023 | 71.16 | 71.50 | 70.38 | 71.03 | 712,564 | -0.42(-0.59%) |
Dec 04, 2023 | 70.50 | 71.88 | 69.97 | 71.45 | 870,897 | +0.65(+0.91%) |