Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 87.83 | 87.99 | 87.29 | 87.77 | 16,285 | +0.43(+0.49%) |
Feb 28, 2024 | 87.19 | 87.59 | 87.19 | 87.34 | 18,455 | -0.22(-0.26%) |
Feb 27, 2024 | 87.43 | 87.57 | 87.07 | 87.57 | 25,131 | +0.11(+0.12%) |
Feb 26, 2024 | 87.55 | 87.93 | 87.46 | 87.46 | 30,765 | +0.12(+0.14%) |
Feb 23, 2024 | 87.38 | 87.69 | 86.93 | 87.34 | 62,104 | +0.12(+0.14%) |
Feb 22, 2024 | 86.42 | 87.40 | 86.42 | 87.22 | 19,705 | +2.39(+2.82%) |
Feb 21, 2024 | 84.62 | 84.83 | 84.16 | 84.83 | 41,107 | -0.53(-0.62%) |
Feb 20, 2024 | 85.66 | 85.96 | 85.03 | 85.36 | 17,779 | -0.85(-0.99%) |
Feb 16, 2024 | 87.02 | 87.02 | 86.20 | 86.21 | 23,380 | -0.78(-0.90%) |
Feb 15, 2024 | 86.81 | 87.05 | 86.43 | 86.99 | 17,024 | +0.40(+0.46%) |
Feb 14, 2024 | 85.85 | 86.62 | 85.77 | 86.59 | 25,034 | +1.35(+1.58%) |
Feb 13, 2024 | 84.66 | 85.61 | 84.56 | 85.24 | 31,069 | -1.07(-1.24%) |
Feb 12, 2024 | 86.98 | 86.98 | 86.20 | 86.31 | 104,277 | -0.52(-0.60%) |
Feb 09, 2024 | 86.58 | 87.02 | 86.43 | 86.83 | 26,153 | +0.57(+0.66%) |
Feb 08, 2024 | 86.25 | 86.42 | 86.21 | 86.27 | 123,789 | +0.12(+0.14%) |
Feb 07, 2024 | 85.63 | 86.25 | 85.63 | 86.14 | 14,996 | +1.33(+1.56%) |
Feb 06, 2024 | 85.35 | 85.35 | 84.41 | 84.82 | 13,643 | -0.31(-0.36%) |
Feb 05, 2024 | 84.97 | 85.21 | 84.47 | 85.12 | 21,320 | +0.06(+0.07%) |
Feb 02, 2024 | 83.80 | 85.26 | 83.80 | 85.06 | 26,522 | +1.73(+2.08%) |
Feb 01, 2024 | 82.29 | 83.33 | 82.29 | 83.33 | 51,362 | +1.43(+1.74%) |
Jan 31, 2024 | 82.79 | 82.92 | 81.80 | 81.91 | 24,556 | -1.43(-1.71%) |
Jan 30, 2024 | 83.08 | 83.40 | 83.08 | 83.33 | 17,229 | +0.08(+0.09%) |
Jan 29, 2024 | 82.43 | 83.27 | 82.43 | 83.26 | 15,025 | +0.86(+1.05%) |
Jan 26, 2024 | 82.17 | 82.67 | 82.17 | 82.39 | 18,094 | +0.11(+0.14%) |
Jan 25, 2024 | 82.35 | 82.47 | 81.80 | 82.28 | 38,777 | +0.50(+0.61%) |
Jan 24, 2024 | 82.14 | 82.54 | 81.77 | 81.78 | 35,879 | +0.45(+0.55%) |
Jan 23, 2024 | 81.29 | 81.33 | 80.94 | 81.33 | 30,108 | +0.11(+0.14%) |
Jan 22, 2024 | 81.42 | 81.65 | 81.14 | 81.22 | 26,316 | +0.36(+0.45%) |
Jan 19, 2024 | 80.10 | 80.88 | 79.95 | 80.86 | 26,336 | +1.10(+1.38%) |
Jan 18, 2024 | 79.19 | 79.77 | 79.06 | 79.76 | 24,999 | +0.94(+1.19%) |
Jan 17, 2024 | 78.62 | 78.89 | 78.32 | 78.82 | 81,961 | -0.29(-0.37%) |
Jan 16, 2024 | 78.97 | 79.42 | 78.86 | 79.12 | 36,600 | -0.09(-0.11%) |
Jan 12, 2024 | 79.25 | 79.33 | 78.90 | 79.20 | 6,637 | +0.26(+0.33%) |
Jan 11, 2024 | 78.93 | 78.97 | 78.12 | 78.94 | 8,832 | +0.44(+0.56%) |
Jan 10, 2024 | 77.80 | 78.58 | 77.80 | 78.50 | 14,559 | +0.88(+1.14%) |
Jan 09, 2024 | 77.06 | 77.71 | 77.00 | 77.62 | 11,065 | +0.16(+0.20%) |
Jan 08, 2024 | 76.22 | 77.46 | 76.22 | 77.46 | 25,138 | +1.47(+1.94%) |
Jan 05, 2024 | 76.14 | 76.33 | 75.73 | 75.99 | 13,829 | +0.09(+0.12%) |
Jan 04, 2024 | 75.92 | 76.48 | 75.89 | 75.89 | 89,147 | +0.06(+0.08%) |
Jan 03, 2024 | 76.00 | 76.21 | 75.83 | 75.83 | 22,067 | -0.65(-0.85%) |
Jan 02, 2024 | 77.19 | 77.19 | 76.11 | 76.48 | 13,284 | -1.21(-1.56%) |
Dec 29, 2023 | 77.91 | 77.91 | 77.32 | 77.69 | 10,943 | -0.13(-0.17%) |
Dec 28, 2023 | 77.78 | 77.99 | 77.78 | 77.82 | 10,147 | -0.01(-0.01%) |
Dec 27, 2023 | 77.82 | 77.86 | 77.64 | 77.83 | 15,914 | +0.14(+0.18%) |
Dec 26, 2023 | 77.56 | 77.77 | 77.56 | 77.70 | 12,808 | +0.18(+0.24%) |
Dec 22, 2023 | 77.76 | 77.76 | 77.25 | 77.51 | 26,162 | -0.03(-0.04%) |
Dec 21, 2023 | 77.28 | 77.54 | 77.02 | 77.54 | 9,689 | +0.82(+1.07%) |
Dec 20, 2023 | 77.49 | 77.89 | 76.72 | 76.72 | 64,103 | -1.05(-1.35%) |
Dec 19, 2023 | 77.43 | 77.82 | 77.43 | 77.77 | 18,962 | +0.38(+0.49%) |
Dec 18, 2023 | 76.90 | 77.53 | 76.90 | 77.40 | 19,085 | +0.76(+1.00%) |
Dec 15, 2023 | 76.15 | 76.67 | 76.15 | 76.63 | 37,017 | +0.40(+0.52%) |
Dec 14, 2023 | 77.23 | 77.23 | 75.81 | 76.23 | 36,607 | -0.86(-1.11%) |
Dec 13, 2023 | 76.69 | 77.26 | 76.48 | 77.09 | 122,708 | +0.69(+0.90%) |
Dec 12, 2023 | 75.69 | 76.40 | 75.69 | 76.40 | 7,353 | +0.40(+0.53%) |
Dec 11, 2023 | 75.54 | 76.06 | 75.54 | 76.00 | 13,414 | +0.59(+0.78%) |
Dec 08, 2023 | 74.73 | 75.45 | 74.73 | 75.41 | 14,329 | +0.42(+0.56%) |
Dec 07, 2023 | 74.68 | 75.02 | 74.63 | 74.99 | 13,389 | +0.69(+0.93%) |
Dec 06, 2023 | 75.34 | 75.34 | 74.30 | 74.30 | 14,803 | -0.55(-0.73%) |
Dec 05, 2023 | 74.38 | 74.96 | 74.38 | 74.85 | 10,041 | +0.08(+0.11%) |
Dec 04, 2023 | 75.01 | 75.12 | 74.39 | 74.77 | 21,782 | -0.64(-0.85%) |