Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 77.56 | 79.04 | 77.19 | 78.49 | 3,807,307 | +1.29(+1.67%) |
Feb 28, 2024 | 77.30 | 77.94 | 77.09 | 77.20 | 1,687,939 | -0.26(-0.34%) |
Feb 27, 2024 | 76.86 | 77.55 | 76.50 | 77.46 | 1,610,394 | +0.91(+1.19%) |
Feb 26, 2024 | 78.24 | 78.26 | 76.52 | 76.55 | 1,775,244 | -2.31(-2.93%) |
Feb 23, 2024 | 78.45 | 79.41 | 78.15 | 78.86 | 1,458,748 | +0.61(+0.78%) |
Feb 22, 2024 | 78.67 | 78.76 | 77.70 | 78.25 | 1,880,148 | -1.04(-1.31%) |
Feb 21, 2024 | 78.48 | 79.33 | 77.94 | 79.29 | 1,313,458 | +1.29(+1.65%) |
Feb 20, 2024 | 78.18 | 79.42 | 77.85 | 78.00 | 1,586,634 | -0.07(-0.09%) |
Feb 16, 2024 | 77.57 | 78.43 | 77.24 | 78.07 | 1,789,180 | +0.07(+0.09%) |
Feb 15, 2024 | 77.00 | 78.02 | 76.87 | 78.00 | 2,342,014 | +1.35(+1.76%) |
Feb 14, 2024 | 76.36 | 76.90 | 76.13 | 76.65 | 1,493,125 | +0.19(+0.25%) |
Feb 13, 2024 | 77.34 | 77.88 | 75.13 | 76.46 | 2,442,286 | -1.08(-1.39%) |
Feb 12, 2024 | 76.71 | 77.57 | 76.34 | 77.53 | 2,274,994 | +0.81(+1.06%) |
Feb 09, 2024 | 76.27 | 76.91 | 76.13 | 76.72 | 2,199,763 | +0.15(+0.19%) |
Feb 08, 2024 | 76.97 | 77.19 | 75.98 | 76.58 | 2,288,743 | -0.75(-0.97%) |
Feb 07, 2024 | 77.81 | 77.84 | 76.87 | 77.33 | 1,680,525 | -0.18(-0.23%) |
Feb 06, 2024 | 77.00 | 77.79 | 76.82 | 77.51 | 1,786,633 | +0.31(+0.40%) |
Feb 05, 2024 | 78.36 | 78.36 | 77.14 | 77.20 | 2,090,270 | -1.81(-2.29%) |
Feb 02, 2024 | 79.04 | 79.84 | 78.38 | 79.01 | 2,587,723 | -1.90(-2.35%) |
Feb 01, 2024 | 78.60 | 81.19 | 78.23 | 80.91 | 4,357,846 | +1.01(+1.26%) |
Jan 31, 2024 | 80.61 | 80.78 | 79.39 | 79.90 | 12,981,351 | +0.00(+0.00%) |
Jan 30, 2024 | 79.52 | 80.37 | 78.84 | 79.90 | 2,222,542 | +0.31(+0.39%) |
Jan 29, 2024 | 79.02 | 80.03 | 78.59 | 79.59 | 2,814,565 | +0.57(+0.73%) |
Jan 26, 2024 | 79.35 | 79.78 | 78.62 | 79.02 | 2,412,055 | -0.14(-0.17%) |
Jan 25, 2024 | 78.94 | 79.34 | 78.23 | 79.16 | 2,164,676 | +0.94(+1.20%) |
Jan 24, 2024 | 79.55 | 79.72 | 77.90 | 78.22 | 2,802,791 | -0.68(-0.87%) |
Jan 23, 2024 | 78.62 | 79.12 | 78.30 | 78.90 | 1,768,208 | +0.27(+0.34%) |
Jan 22, 2024 | 79.21 | 79.86 | 78.32 | 78.63 | 2,381,101 | -0.54(-0.69%) |
Jan 19, 2024 | 79.85 | 79.88 | 79.00 | 79.18 | 2,229,710 | -0.37(-0.46%) |
Jan 18, 2024 | 80.14 | 80.17 | 78.85 | 79.54 | 2,724,067 | -0.90(-1.12%) |
Jan 17, 2024 | 81.01 | 82.28 | 80.15 | 80.44 | 2,100,643 | -1.25(-1.53%) |
Jan 16, 2024 | 81.63 | 82.11 | 81.26 | 81.69 | 2,928,230 | -0.22(-0.27%) |
Jan 12, 2024 | 81.98 | 82.40 | 81.59 | 81.91 | 2,012,786 | +0.66(+0.82%) |
Jan 11, 2024 | 84.42 | 84.42 | 80.00 | 81.25 | 3,495,455 | -3.43(-4.05%) |
Jan 10, 2024 | 84.38 | 85.02 | 84.13 | 84.68 | 1,653,628 | +0.26(+0.30%) |
Jan 09, 2024 | 84.16 | 84.83 | 83.70 | 84.42 | 1,837,195 | -0.24(-0.28%) |
Jan 08, 2024 | 84.97 | 85.18 | 84.09 | 84.66 | 2,706,024 | -0.66(-0.78%) |
Jan 05, 2024 | 84.85 | 85.73 | 84.45 | 85.32 | 1,595,740 | +0.32(+0.37%) |
Jan 04, 2024 | 84.79 | 85.96 | 84.66 | 85.00 | 2,351,668 | -0.68(-0.80%) |
Jan 03, 2024 | 85.69 | 85.85 | 84.83 | 85.69 | 2,001,024 | +0.29(+0.34%) |
Jan 02, 2024 | 83.11 | 85.42 | 82.86 | 85.40 | 2,610,580 | +2.13(+2.55%) |
Dec 29, 2023 | 82.82 | 83.42 | 82.67 | 83.27 | 1,377,272 | +0.12(+0.14%) |
Dec 28, 2023 | 82.26 | 83.34 | 82.26 | 83.15 | 1,475,492 | +0.59(+0.72%) |
Dec 27, 2023 | 82.65 | 82.81 | 82.17 | 82.56 | 1,581,244 | -0.19(-0.23%) |
Dec 26, 2023 | 81.87 | 82.94 | 81.82 | 82.75 | 1,280,445 | +0.69(+0.84%) |
Dec 22, 2023 | 82.10 | 82.88 | 81.85 | 82.06 | 1,435,075 | +0.58(+0.72%) |
Dec 21, 2023 | 81.21 | 81.96 | 80.66 | 81.47 | 2,015,916 | +0.55(+0.68%) |
Dec 20, 2023 | 82.60 | 82.74 | 80.89 | 80.92 | 2,884,007 | -1.45(-1.77%) |
Dec 19, 2023 | 81.76 | 82.46 | 81.26 | 82.37 | 1,620,884 | +0.87(+1.07%) |
Dec 18, 2023 | 81.95 | 82.25 | 81.03 | 81.50 | 2,872,582 | -0.08(-0.10%) |
Dec 15, 2023 | 82.87 | 83.03 | 80.75 | 81.58 | 4,745,364 | -2.14(-2.55%) |
Dec 14, 2023 | 86.60 | 86.73 | 83.56 | 83.72 | 3,043,984 | -2.35(-2.74%) |
Dec 13, 2023 | 82.12 | 86.11 | 81.67 | 86.07 | 2,444,890 | +3.93(+4.78%) |
Dec 12, 2023 | 83.52 | 83.52 | 81.96 | 82.15 | 2,938,494 | -1.17(-1.40%) |
Dec 11, 2023 | 82.96 | 83.38 | 82.30 | 83.31 | 2,289,370 | +0.14(+0.17%) |
Dec 08, 2023 | 84.05 | 84.14 | 82.52 | 83.17 | 1,731,347 | -0.92(-1.09%) |
Dec 07, 2023 | 84.09 | 84.65 | 83.42 | 84.09 | 1,744,480 | +0.09(+0.11%) |
Dec 06, 2023 | 83.28 | 84.03 | 82.87 | 84.01 | 1,592,580 | +1.17(+1.41%) |
Dec 05, 2023 | 84.09 | 84.31 | 82.75 | 82.84 | 1,902,405 | -1.26(-1.49%) |
Dec 04, 2023 | 83.42 | 84.68 | 83.41 | 84.09 | 1,632,313 | +0.03(+0.04%) |