Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 80.24 | 80.33 | 79.08 | 79.82 | 141,750 | +0.03(+0.04%) |
Feb 28, 2024 | 78.69 | 80.82 | 77.64 | 79.79 | 186,718 | +1.32(+1.68%) |
Feb 27, 2024 | 75.86 | 78.49 | 75.34 | 78.47 | 155,560 | +3.09(+4.10%) |
Feb 26, 2024 | 76.27 | 76.27 | 74.04 | 75.37 | 190,620 | -1.01(-1.32%) |
Feb 23, 2024 | 77.52 | 77.52 | 75.08 | 76.39 | 157,902 | -1.17(-1.51%) |
Feb 22, 2024 | 78.51 | 78.96 | 76.93 | 77.56 | 172,030 | -0.63(-0.81%) |
Feb 21, 2024 | 77.96 | 80.34 | 77.46 | 78.19 | 179,272 | +0.25(+0.32%) |
Feb 20, 2024 | 77.95 | 78.43 | 76.31 | 77.94 | 140,416 | -1.07(-1.36%) |
Feb 16, 2024 | 78.69 | 80.58 | 78.44 | 79.01 | 154,785 | -0.91(-1.14%) |
Feb 15, 2024 | 76.84 | 80.97 | 75.73 | 79.93 | 218,260 | +1.89(+2.43%) |
Feb 14, 2024 | 77.32 | 78.26 | 76.49 | 78.03 | 237,520 | +1.85(+2.43%) |
Feb 13, 2024 | 76.14 | 77.66 | 75.71 | 76.18 | 125,809 | -1.99(-2.55%) |
Feb 12, 2024 | 78.01 | 79.68 | 77.59 | 78.17 | 337,186 | +0.57(+0.73%) |
Feb 09, 2024 | 76.64 | 77.63 | 75.34 | 77.61 | 198,211 | +0.90(+1.18%) |
Feb 08, 2024 | 75.87 | 77.55 | 75.27 | 76.70 | 156,848 | +0.57(+0.76%) |
Feb 07, 2024 | 76.77 | 76.77 | 75.67 | 76.13 | 81,600 | -0.37(-0.48%) |
Feb 06, 2024 | 76.78 | 76.98 | 76.12 | 76.50 | 110,042 | -0.55(-0.71%) |
Feb 05, 2024 | 77.42 | 77.68 | 76.17 | 77.04 | 92,756 | -1.16(-1.48%) |
Feb 02, 2024 | 78.83 | 78.92 | 77.85 | 78.20 | 82,219 | -1.87(-2.34%) |
Feb 01, 2024 | 79.02 | 80.30 | 78.91 | 80.07 | 89,404 | +1.23(+1.56%) |
Jan 31, 2024 | 80.52 | 80.75 | 78.83 | 78.84 | 62,849 | -1.83(-2.27%) |
Jan 30, 2024 | 79.99 | 81.59 | 79.99 | 80.68 | 62,011 | -0.39(-0.48%) |
Jan 29, 2024 | 79.76 | 81.52 | 79.28 | 81.07 | 74,111 | +0.72(+0.90%) |
Jan 26, 2024 | 80.89 | 80.89 | 79.47 | 80.34 | 77,268 | -0.49(-0.60%) |
Jan 25, 2024 | 80.11 | 80.96 | 79.69 | 80.83 | 73,999 | +1.38(+1.73%) |
Jan 24, 2024 | 81.45 | 82.07 | 79.39 | 79.45 | 78,984 | -0.93(-1.16%) |
Jan 23, 2024 | 82.40 | 82.56 | 80.07 | 80.38 | 87,563 | -1.89(-2.30%) |
Jan 22, 2024 | 82.55 | 82.60 | 81.60 | 82.28 | 67,943 | +0.11(+0.13%) |
Jan 19, 2024 | 81.59 | 82.25 | 79.20 | 82.17 | 236,285 | +1.00(+1.23%) |
Jan 18, 2024 | 82.55 | 82.62 | 79.97 | 81.17 | 66,122 | -0.21(-0.26%) |
Jan 17, 2024 | 82.78 | 82.92 | 80.79 | 81.37 | 134,270 | -3.00(-3.56%) |
Jan 16, 2024 | 85.74 | 86.01 | 84.02 | 84.38 | 86,667 | -0.75(-0.89%) |
Jan 12, 2024 | 86.50 | 86.62 | 84.18 | 85.13 | 85,033 | -0.37(-0.43%) |
Jan 11, 2024 | 85.73 | 85.89 | 84.26 | 85.50 | 88,140 | +0.75(+0.89%) |
Jan 10, 2024 | 85.15 | 85.61 | 84.16 | 84.74 | 105,466 | -0.86(-1.01%) |
Jan 09, 2024 | 85.03 | 86.88 | 85.03 | 85.61 | 122,337 | -0.65(-0.76%) |
Jan 08, 2024 | 84.16 | 86.43 | 84.01 | 86.26 | 81,525 | +1.64(+1.93%) |
Jan 05, 2024 | 82.88 | 84.79 | 82.13 | 84.63 | 80,681 | +1.84(+2.23%) |
Jan 04, 2024 | 82.65 | 83.09 | 81.96 | 82.78 | 91,430 | -0.05(-0.06%) |
Jan 03, 2024 | 82.67 | 83.52 | 81.86 | 82.83 | 101,396 | -0.99(-1.18%) |
Jan 02, 2024 | 84.14 | 85.66 | 83.30 | 83.82 | 96,879 | -1.03(-1.22%) |
Dec 29, 2023 | 84.57 | 85.75 | 84.57 | 84.85 | 78,349 | -0.38(-0.44%) |
Dec 28, 2023 | 84.87 | 85.69 | 84.75 | 85.23 | 63,645 | +0.41(+0.49%) |
Dec 27, 2023 | 86.03 | 86.54 | 84.59 | 84.82 | 95,191 | -0.51(-0.60%) |
Dec 26, 2023 | 84.38 | 86.09 | 84.38 | 85.33 | 102,688 | +1.11(+1.32%) |
Dec 22, 2023 | 83.53 | 84.49 | 82.77 | 84.22 | 90,344 | +0.67(+0.80%) |
Dec 21, 2023 | 82.98 | 84.38 | 82.91 | 83.55 | 135,008 | +1.13(+1.37%) |
Dec 20, 2023 | 83.81 | 84.94 | 82.32 | 82.42 | 153,643 | -1.26(-1.50%) |
Dec 19, 2023 | 76.02 | 83.86 | 76.02 | 83.68 | 366,759 | +8.02(+10.59%) |
Dec 18, 2023 | 76.51 | 76.61 | 75.35 | 75.66 | 133,947 | +0.02(+0.03%) |
Dec 15, 2023 | 78.03 | 78.03 | 75.16 | 75.64 | 285,539 | -2.04(-2.62%) |
Dec 14, 2023 | 78.13 | 79.15 | 77.42 | 77.68 | 201,887 | +0.96(+1.26%) |
Dec 13, 2023 | 72.19 | 77.13 | 71.36 | 76.71 | 198,219 | +4.73(+6.57%) |
Dec 12, 2023 | 73.09 | 73.09 | 71.58 | 71.98 | 94,911 | -1.24(-1.69%) |
Dec 11, 2023 | 73.70 | 74.26 | 71.78 | 73.22 | 155,159 | -0.85(-1.14%) |
Dec 08, 2023 | 75.10 | 75.37 | 73.33 | 74.07 | 121,229 | -1.23(-1.63%) |
Dec 07, 2023 | 76.97 | 76.97 | 75.18 | 75.30 | 109,274 | -1.02(-1.34%) |
Dec 06, 2023 | 76.69 | 77.66 | 76.26 | 76.32 | 125,820 | +0.27(+0.35%) |
Dec 05, 2023 | 77.22 | 77.22 | 75.42 | 76.05 | 175,106 | -1.53(-1.98%) |
Dec 04, 2023 | 73.63 | 78.42 | 73.44 | 77.59 | 305,555 | +3.33(+4.49%) |