Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 85.65 | 85.84 | 84.44 | 84.55 | 1,773,586 | -1.14(-1.33%) |
Feb 28, 2024 | 84.50 | 85.95 | 83.61 | 85.69 | 2,747,831 | +4.51(+5.56%) |
Feb 27, 2024 | 80.45 | 81.34 | 80.39 | 81.18 | 1,275,862 | +0.65(+0.81%) |
Feb 26, 2024 | 79.99 | 80.54 | 79.74 | 80.53 | 922,803 | +0.47(+0.59%) |
Feb 23, 2024 | 80.07 | 80.37 | 79.78 | 80.06 | 857,183 | -0.34(-0.42%) |
Feb 22, 2024 | 80.06 | 80.74 | 79.98 | 80.40 | 1,170,347 | +0.62(+0.78%) |
Feb 21, 2024 | 78.46 | 79.83 | 78.18 | 79.78 | 932,908 | +1.47(+1.88%) |
Feb 20, 2024 | 78.11 | 78.51 | 77.72 | 78.31 | 718,573 | +0.77(+0.99%) |
Feb 16, 2024 | 77.52 | 78.17 | 77.20 | 77.54 | 497,179 | -0.34(-0.44%) |
Feb 15, 2024 | 77.35 | 77.94 | 77.34 | 77.88 | 702,645 | +1.44(+1.88%) |
Feb 14, 2024 | 76.10 | 76.73 | 75.98 | 76.44 | 749,931 | +1.60(+2.14%) |
Feb 13, 2024 | 75.28 | 75.70 | 74.53 | 74.84 | 889,009 | -2.50(-3.23%) |
Feb 12, 2024 | 76.84 | 77.39 | 76.67 | 77.34 | 799,541 | +0.14(+0.18%) |
Feb 09, 2024 | 77.03 | 77.38 | 76.35 | 77.20 | 802,892 | +0.03(+0.04%) |
Feb 08, 2024 | 76.16 | 77.17 | 75.48 | 77.17 | 1,022,020 | +0.31(+0.40%) |
Feb 07, 2024 | 76.87 | 77.02 | 75.98 | 76.86 | 1,063,424 | -0.07(-0.09%) |
Feb 06, 2024 | 75.96 | 77.11 | 75.83 | 76.93 | 468,710 | +1.53(+2.03%) |
Feb 05, 2024 | 75.01 | 75.69 | 74.80 | 75.40 | 663,272 | +0.42(+0.56%) |
Feb 02, 2024 | 75.35 | 75.46 | 74.30 | 74.98 | 744,994 | -1.41(-1.85%) |
Feb 01, 2024 | 75.29 | 76.45 | 75.17 | 76.39 | 581,760 | +1.28(+1.70%) |
Jan 31, 2024 | 75.52 | 76.47 | 75.02 | 75.11 | 735,145 | -0.47(-0.62%) |
Jan 30, 2024 | 76.56 | 76.68 | 75.58 | 75.58 | 813,157 | -0.50(-0.66%) |
Jan 29, 2024 | 74.97 | 76.31 | 74.72 | 76.08 | 1,336,741 | +0.08(+0.11%) |
Jan 26, 2024 | 77.18 | 77.25 | 75.97 | 76.00 | 1,120,975 | -0.30(-0.39%) |
Jan 25, 2024 | 76.52 | 76.60 | 75.98 | 76.30 | 585,970 | -0.24(-0.31%) |
Jan 24, 2024 | 78.01 | 78.14 | 76.50 | 76.54 | 807,119 | -0.90(-1.16%) |
Jan 23, 2024 | 77.24 | 77.52 | 76.11 | 77.44 | 1,229,162 | -1.62(-2.05%) |
Jan 22, 2024 | 78.84 | 79.23 | 78.44 | 79.06 | 1,222,403 | +1.33(+1.71%) |
Jan 19, 2024 | 77.35 | 77.89 | 76.97 | 77.73 | 947,396 | +0.13(+0.17%) |
Jan 18, 2024 | 77.58 | 77.73 | 76.90 | 77.60 | 1,282,005 | +1.15(+1.50%) |
Jan 17, 2024 | 77.20 | 77.38 | 76.37 | 76.45 | 810,781 | -1.89(-2.41%) |
Jan 16, 2024 | 78.66 | 78.96 | 78.23 | 78.34 | 560,875 | -1.71(-2.14%) |
Jan 12, 2024 | 80.20 | 80.54 | 79.73 | 80.05 | 448,030 | +0.36(+0.45%) |
Jan 11, 2024 | 80.18 | 80.29 | 78.81 | 79.69 | 1,205,726 | -0.46(-0.57%) |
Jan 10, 2024 | 80.36 | 80.60 | 79.59 | 80.15 | 1,684,042 | +3.48(+4.54%) |
Jan 09, 2024 | 77.07 | 77.97 | 76.63 | 76.67 | 652,637 | -0.68(-0.88%) |
Jan 08, 2024 | 76.05 | 77.54 | 76.03 | 77.35 | 675,484 | +2.27(+3.02%) |
Jan 05, 2024 | 75.16 | 75.73 | 74.87 | 75.08 | 909,662 | -0.14(-0.19%) |
Jan 04, 2024 | 75.28 | 75.83 | 75.19 | 75.22 | 495,562 | +0.37(+0.49%) |
Jan 03, 2024 | 75.80 | 75.90 | 74.80 | 74.85 | 695,574 | -2.19(-2.84%) |
Jan 02, 2024 | 77.28 | 77.65 | 76.43 | 77.04 | 489,191 | -1.08(-1.38%) |
Dec 29, 2023 | 77.76 | 78.34 | 77.67 | 78.12 | 323,515 | +0.14(+0.18%) |
Dec 28, 2023 | 78.21 | 78.72 | 77.79 | 77.98 | 315,800 | +0.03(+0.04%) |
Dec 27, 2023 | 77.05 | 77.97 | 76.96 | 77.95 | 451,251 | +0.46(+0.59%) |
Dec 26, 2023 | 77.00 | 77.74 | 76.98 | 77.49 | 242,997 | +0.34(+0.44%) |
Dec 22, 2023 | 77.20 | 77.65 | 76.78 | 77.15 | 423,421 | +0.35(+0.46%) |
Dec 21, 2023 | 75.89 | 76.88 | 75.77 | 76.80 | 698,368 | +2.06(+2.76%) |
Dec 20, 2023 | 75.61 | 76.00 | 74.74 | 74.74 | 710,045 | -0.86(-1.14%) |
Dec 19, 2023 | 75.19 | 75.85 | 75.12 | 75.60 | 562,227 | +0.27(+0.36%) |
Dec 18, 2023 | 75.69 | 75.86 | 75.00 | 75.33 | 734,001 | -0.39(-0.52%) |
Dec 15, 2023 | 75.81 | 76.26 | 75.43 | 75.72 | 844,456 | -1.37(-1.78%) |
Dec 14, 2023 | 76.38 | 77.42 | 76.23 | 77.09 | 1,037,684 | +2.04(+2.72%) |
Dec 13, 2023 | 73.71 | 75.19 | 73.49 | 75.05 | 772,906 | +1.89(+2.58%) |
Dec 12, 2023 | 72.91 | 73.43 | 72.34 | 73.16 | 738,725 | +0.80(+1.11%) |
Dec 11, 2023 | 72.13 | 72.62 | 72.05 | 72.36 | 546,884 | +0.37(+0.51%) |
Dec 08, 2023 | 71.77 | 72.15 | 71.45 | 71.99 | 629,873 | +0.09(+0.13%) |
Dec 07, 2023 | 72.01 | 72.31 | 71.82 | 71.90 | 565,862 | -0.03(-0.04%) |
Dec 06, 2023 | 72.34 | 72.59 | 71.74 | 71.93 | 862,803 | -0.15(-0.21%) |
Dec 05, 2023 | 72.51 | 72.60 | 71.76 | 72.08 | 750,352 | -1.15(-1.57%) |
Dec 04, 2023 | 72.82 | 73.93 | 72.40 | 73.23 | 1,462,299 | -2.62(-3.45%) |