Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 83.66 | 84.38 | 83.39 | 84.06 | 642,762 | +1.15(+1.38%) |
Feb 28, 2024 | 82.71 | 83.41 | 82.66 | 82.92 | 407,540 | -0.39(-0.47%) |
Feb 27, 2024 | 83.10 | 83.44 | 82.98 | 83.30 | 414,983 | +0.94(+1.14%) |
Feb 26, 2024 | 82.71 | 83.09 | 82.24 | 82.37 | 493,582 | -0.31(-0.37%) |
Feb 23, 2024 | 82.92 | 83.20 | 82.61 | 82.68 | 737,509 | -0.32(-0.38%) |
Feb 22, 2024 | 83.03 | 83.40 | 82.65 | 82.99 | 500,566 | +1.17(+1.43%) |
Feb 21, 2024 | 81.37 | 81.86 | 81.22 | 81.83 | 591,926 | -0.22(-0.27%) |
Feb 20, 2024 | 82.13 | 82.23 | 81.61 | 82.05 | 393,517 | -0.83(-1.00%) |
Feb 16, 2024 | 83.45 | 83.63 | 82.79 | 82.88 | 614,837 | -0.95(-1.13%) |
Feb 15, 2024 | 83.32 | 83.99 | 83.26 | 83.82 | 748,611 | +1.06(+1.28%) |
Feb 14, 2024 | 82.07 | 82.80 | 81.69 | 82.77 | 755,491 | +1.41(+1.73%) |
Feb 13, 2024 | 81.45 | 81.94 | 80.60 | 81.36 | 945,223 | -2.42(-2.89%) |
Feb 12, 2024 | 83.11 | 84.51 | 83.07 | 83.78 | 725,148 | +0.85(+1.02%) |
Feb 09, 2024 | 82.46 | 83.08 | 82.34 | 82.94 | 541,585 | +0.44(+0.53%) |
Feb 08, 2024 | 81.93 | 82.71 | 81.76 | 82.50 | 499,859 | +0.62(+0.75%) |
Feb 07, 2024 | 81.97 | 82.17 | 80.96 | 81.88 | 939,548 | +0.54(+0.66%) |
Feb 06, 2024 | 81.29 | 81.51 | 80.86 | 81.34 | 615,046 | +0.14(+0.17%) |
Feb 05, 2024 | 81.46 | 81.46 | 80.45 | 81.20 | 812,865 | -0.36(-0.44%) |
Feb 02, 2024 | 80.65 | 81.86 | 80.25 | 81.56 | 659,968 | +0.51(+0.63%) |
Feb 01, 2024 | 80.79 | 81.10 | 79.41 | 81.05 | 446,189 | +0.93(+1.16%) |
Jan 31, 2024 | 81.05 | 81.93 | 80.00 | 80.12 | 814,490 | -1.56(-1.92%) |
Jan 30, 2024 | 81.91 | 82.29 | 81.65 | 81.69 | 401,471 | -0.62(-0.75%) |
Jan 29, 2024 | 81.13 | 82.31 | 81.01 | 82.31 | 426,284 | +1.23(+1.51%) |
Jan 26, 2024 | 81.37 | 81.69 | 81.01 | 81.08 | 686,852 | -0.41(-0.50%) |
Jan 25, 2024 | 81.82 | 81.84 | 81.07 | 81.49 | 602,562 | +0.64(+0.79%) |
Jan 24, 2024 | 81.85 | 81.90 | 80.76 | 80.85 | 880,574 | -0.09(-0.11%) |
Jan 23, 2024 | 81.35 | 81.41 | 80.55 | 80.94 | 514,947 | +0.02(+0.02%) |
Jan 22, 2024 | 80.72 | 81.56 | 80.59 | 80.92 | 651,493 | +0.72(+0.89%) |
Jan 19, 2024 | 79.20 | 80.25 | 78.77 | 80.20 | 992,123 | +1.35(+1.71%) |
Jan 18, 2024 | 78.64 | 78.99 | 77.94 | 78.86 | 910,418 | +0.89(+1.14%) |
Jan 17, 2024 | 77.91 | 78.05 | 77.31 | 77.97 | 627,437 | -0.91(-1.15%) |
Jan 16, 2024 | 78.79 | 79.19 | 78.23 | 78.88 | 1,105,034 | -0.41(-0.52%) |
Jan 12, 2024 | 80.31 | 80.56 | 79.10 | 79.29 | 874,194 | -0.80(-1.00%) |
Jan 11, 2024 | 80.28 | 80.44 | 79.01 | 80.08 | 1,147,642 | -0.31(-0.38%) |
Jan 10, 2024 | 80.20 | 80.58 | 79.53 | 80.39 | 1,216,867 | +0.17(+0.21%) |
Jan 09, 2024 | 79.77 | 80.61 | 79.66 | 80.22 | 348,731 | -0.28(-0.35%) |
Jan 08, 2024 | 79.05 | 80.53 | 79.04 | 80.50 | 844,782 | +1.66(+2.11%) |
Jan 05, 2024 | 78.08 | 79.51 | 78.02 | 78.84 | 658,760 | +0.44(+0.56%) |
Jan 04, 2024 | 78.14 | 78.96 | 78.04 | 78.40 | 763,958 | -0.12(-0.15%) |
Jan 03, 2024 | 79.74 | 79.77 | 78.16 | 78.52 | 847,460 | -2.33(-2.88%) |
Jan 02, 2024 | 81.30 | 81.37 | 80.35 | 80.85 | 1,676,045 | -1.29(-1.57%) |
Dec 29, 2023 | 82.73 | 83.03 | 81.98 | 82.14 | 539,238 | -0.81(-0.97%) |
Dec 28, 2023 | 82.83 | 83.10 | 82.71 | 82.94 | 328,734 | +0.12(+0.14%) |
Dec 27, 2023 | 82.73 | 82.94 | 82.45 | 82.83 | 290,491 | +0.15(+0.18%) |
Dec 26, 2023 | 82.17 | 82.86 | 82.17 | 82.68 | 334,276 | +0.63(+0.77%) |
Dec 22, 2023 | 82.20 | 82.58 | 81.53 | 82.05 | 996,527 | +0.15(+0.18%) |
Dec 21, 2023 | 81.33 | 81.92 | 80.99 | 81.90 | 1,273,520 | +1.76(+2.20%) |
Dec 20, 2023 | 81.74 | 82.31 | 80.10 | 80.13 | 580,031 | -1.91(-2.33%) |
Dec 19, 2023 | 81.26 | 82.15 | 81.26 | 82.05 | 324,350 | +1.06(+1.30%) |
Dec 18, 2023 | 81.20 | 81.21 | 80.62 | 80.99 | 348,407 | -0.02(-0.03%) |
Dec 15, 2023 | 81.46 | 81.74 | 80.82 | 81.01 | 398,924 | -0.41(-0.50%) |
Dec 14, 2023 | 79.80 | 81.82 | 79.80 | 81.42 | 1,128,781 | +2.76(+3.50%) |
Dec 13, 2023 | 76.39 | 78.71 | 76.04 | 78.66 | 925,219 | +2.27(+2.97%) |
Dec 12, 2023 | 76.21 | 76.53 | 75.79 | 76.40 | 396,200 | +0.01(+0.01%) |
Dec 11, 2023 | 75.63 | 76.52 | 75.54 | 76.39 | 663,374 | +0.85(+1.12%) |
Dec 08, 2023 | 74.78 | 75.93 | 74.78 | 75.54 | 437,440 | +0.70(+0.93%) |
Dec 07, 2023 | 74.32 | 74.95 | 74.13 | 74.84 | 441,504 | +0.87(+1.17%) |
Dec 06, 2023 | 74.67 | 75.31 | 73.94 | 73.98 | 541,955 | -0.02(-0.03%) |
Dec 05, 2023 | 74.29 | 74.32 | 73.60 | 74.00 | 516,112 | -0.80(-1.06%) |
Dec 04, 2023 | 74.19 | 75.00 | 74.08 | 74.79 | 627,891 | -0.03(-0.04%) |