Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 89.61 | 89.61 | 89.03 | 89.49 | 88,292 | +0.30(+0.34%) |
Feb 28, 2024 | 89.16 | 89.35 | 88.96 | 89.19 | 107,017 | -0.10(-0.11%) |
Feb 27, 2024 | 89.27 | 89.29 | 89.05 | 89.29 | 99,177 | +0.23(+0.26%) |
Feb 26, 2024 | 89.47 | 89.59 | 89.01 | 89.06 | 292,338 | -0.32(-0.36%) |
Feb 23, 2024 | 89.33 | 89.50 | 89.11 | 89.38 | 94,518 | +0.25(+0.28%) |
Feb 22, 2024 | 88.75 | 89.21 | 88.32 | 89.13 | 134,969 | +0.88(+0.99%) |
Feb 21, 2024 | 87.86 | 88.25 | 87.63 | 88.25 | 157,392 | +0.35(+0.40%) |
Feb 20, 2024 | 87.89 | 88.24 | 87.70 | 87.90 | 582,646 | -0.18(-0.20%) |
Feb 16, 2024 | 88.22 | 88.45 | 87.92 | 88.08 | 167,826 | -0.20(-0.23%) |
Feb 15, 2024 | 87.58 | 88.33 | 87.58 | 88.28 | 70,481 | +0.93(+1.06%) |
Feb 14, 2024 | 87.25 | 87.35 | 86.74 | 87.35 | 161,707 | +0.65(+0.75%) |
Feb 13, 2024 | 87.21 | 87.33 | 86.24 | 86.71 | 214,963 | -1.29(-1.46%) |
Feb 12, 2024 | 87.63 | 88.19 | 87.52 | 87.99 | 109,987 | +0.40(+0.45%) |
Feb 09, 2024 | 87.47 | 87.59 | 87.17 | 87.59 | 180,976 | +0.20(+0.23%) |
Feb 08, 2024 | 87.46 | 87.46 | 86.97 | 87.39 | 121,410 | +0.12(+0.14%) |
Feb 07, 2024 | 87.26 | 87.49 | 87.03 | 87.27 | 429,199 | +0.51(+0.59%) |
Feb 06, 2024 | 86.67 | 86.94 | 86.55 | 86.77 | 185,256 | +0.25(+0.29%) |
Feb 05, 2024 | 86.89 | 86.89 | 86.13 | 86.52 | 81,026 | -0.62(-0.71%) |
Feb 02, 2024 | 86.70 | 87.42 | 86.44 | 87.13 | 101,002 | +0.54(+0.62%) |
Feb 01, 2024 | 86.15 | 86.67 | 85.72 | 86.60 | 151,687 | +0.70(+0.81%) |
Jan 31, 2024 | 86.75 | 86.75 | 85.86 | 85.90 | 93,400 | -0.81(-0.93%) |
Jan 30, 2024 | 86.28 | 86.71 | 86.11 | 86.71 | 112,439 | +0.45(+0.52%) |
Jan 29, 2024 | 85.86 | 86.26 | 85.59 | 86.26 | 111,984 | +0.35(+0.41%) |
Jan 26, 2024 | 85.77 | 85.91 | 85.60 | 85.91 | 161,235 | +0.26(+0.30%) |
Jan 25, 2024 | 85.27 | 85.65 | 84.89 | 85.65 | 87,144 | +0.68(+0.80%) |
Jan 24, 2024 | 85.54 | 85.56 | 84.87 | 84.97 | 294,726 | -0.20(-0.23%) |
Jan 23, 2024 | 85.06 | 85.23 | 84.78 | 85.17 | 193,088 | +0.23(+0.27%) |
Jan 22, 2024 | 84.82 | 85.08 | 84.67 | 84.94 | 93,082 | +0.23(+0.27%) |
Jan 19, 2024 | 84.37 | 84.78 | 83.89 | 84.71 | 103,107 | +0.54(+0.64%) |
Jan 18, 2024 | 83.78 | 84.18 | 83.34 | 84.18 | 183,404 | +0.26(+0.31%) |
Jan 17, 2024 | 83.83 | 84.18 | 83.60 | 83.92 | 131,617 | -0.38(-0.45%) |
Jan 16, 2024 | 84.56 | 84.56 | 84.08 | 84.30 | 108,771 | -0.60(-0.70%) |
Jan 12, 2024 | 85.21 | 85.35 | 84.66 | 84.89 | 104,593 | -0.26(-0.30%) |
Jan 11, 2024 | 85.30 | 85.30 | 84.57 | 85.15 | 61,365 | -0.12(-0.14%) |
Jan 10, 2024 | 85.21 | 85.32 | 84.90 | 85.27 | 119,863 | +0.08(+0.09%) |
Jan 09, 2024 | 84.97 | 85.19 | 84.77 | 85.19 | 88,803 | -0.20(-0.23%) |
Jan 08, 2024 | 84.69 | 85.44 | 84.53 | 85.39 | 130,099 | +0.54(+0.63%) |
Jan 05, 2024 | 84.53 | 85.10 | 84.44 | 84.85 | 139,691 | +0.31(+0.37%) |
Jan 04, 2024 | 84.73 | 85.10 | 84.47 | 84.54 | 124,822 | -0.27(-0.32%) |
Jan 03, 2024 | 85.16 | 85.26 | 84.73 | 84.81 | 129,829 | -0.59(-0.69%) |
Jan 02, 2024 | 84.62 | 85.55 | 84.62 | 85.40 | 114,829 | +0.39(+0.46%) |
Dec 29, 2023 | 85.10 | 85.29 | 84.65 | 85.01 | 79,067 | -0.08(-0.09%) |
Dec 28, 2023 | 85.05 | 85.28 | 85.04 | 85.09 | 85,142 | +0.03(+0.04%) |
Dec 27, 2023 | 85.02 | 85.19 | 84.82 | 85.06 | 83,141 | -0.04(-0.05%) |
Dec 26, 2023 | 84.83 | 85.21 | 84.61 | 85.10 | 100,437 | +0.39(+0.46%) |
Dec 22, 2023 | 84.58 | 84.97 | 84.43 | 84.71 | 197,781 | +0.21(+0.25%) |
Dec 21, 2023 | 84.18 | 84.51 | 83.81 | 84.50 | 116,584 | +0.85(+1.01%) |
Dec 20, 2023 | 84.71 | 84.96 | 83.60 | 83.66 | 246,875 | -1.24(-1.46%) |
Dec 19, 2023 | 84.45 | 84.89 | 84.34 | 84.89 | 175,628 | +0.63(+0.74%) |
Dec 18, 2023 | 84.34 | 84.41 | 84.16 | 84.27 | 199,853 | +0.31(+0.37%) |
Dec 15, 2023 | 84.14 | 84.14 | 83.68 | 83.96 | 103,802 | -0.33(-0.39%) |
Dec 14, 2023 | 84.03 | 84.44 | 83.97 | 84.28 | 153,825 | +0.57(+0.68%) |
Dec 13, 2023 | 82.46 | 83.72 | 82.24 | 83.72 | 184,803 | +1.23(+1.49%) |
Dec 12, 2023 | 82.31 | 82.49 | 82.01 | 82.49 | 91,307 | +0.18(+0.22%) |
Dec 11, 2023 | 81.96 | 82.34 | 81.94 | 82.31 | 94,096 | +0.51(+0.62%) |
Dec 08, 2023 | 81.59 | 81.98 | 81.50 | 81.80 | 123,432 | +0.30(+0.37%) |
Dec 07, 2023 | 81.47 | 81.66 | 81.32 | 81.51 | 177,947 | +0.35(+0.43%) |
Dec 06, 2023 | 81.55 | 81.73 | 81.04 | 81.16 | 169,143 | -0.16(-0.20%) |
Dec 05, 2023 | 81.39 | 81.49 | 81.22 | 81.32 | 202,587 | -0.25(-0.30%) |
Dec 04, 2023 | 81.25 | 81.70 | 81.23 | 81.57 | 170,419 | -0.14(-0.17%) |