Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 82.84 | 83.08 | 82.11 | 82.68 | 8,966,120 | +0.00(+0.00%) |
Feb 28, 2024 | 82.94 | 83.14 | 82.55 | 82.68 | 4,794,675 | -0.48(-0.57%) |
Feb 27, 2024 | 82.77 | 83.48 | 82.46 | 83.15 | 4,586,316 | +0.17(+0.20%) |
Feb 26, 2024 | 84.86 | 84.86 | 82.79 | 82.98 | 6,023,514 | -1.98(-2.33%) |
Feb 23, 2024 | 84.63 | 85.24 | 84.16 | 84.97 | 4,746,628 | +0.61(+0.72%) |
Feb 22, 2024 | 85.07 | 85.17 | 83.79 | 84.36 | 9,905,928 | -0.83(-0.98%) |
Feb 21, 2024 | 85.82 | 85.82 | 84.14 | 85.19 | 6,933,971 | +0.05(+0.06%) |
Feb 20, 2024 | 86.25 | 86.50 | 81.91 | 85.15 | 11,868,455 | +1.42(+1.69%) |
Feb 16, 2024 | 83.80 | 85.03 | 83.42 | 83.73 | 10,938,447 | -0.30(-0.35%) |
Feb 15, 2024 | 83.14 | 84.31 | 83.07 | 84.02 | 4,907,907 | +1.03(+1.24%) |
Feb 14, 2024 | 82.98 | 83.65 | 82.56 | 82.99 | 4,975,340 | +0.09(+0.11%) |
Feb 13, 2024 | 83.88 | 84.30 | 82.45 | 82.90 | 7,642,181 | -1.47(-1.74%) |
Feb 12, 2024 | 83.94 | 84.62 | 83.68 | 84.37 | 5,941,123 | +0.08(+0.09%) |
Feb 09, 2024 | 85.37 | 85.45 | 83.77 | 84.29 | 8,916,773 | -1.18(-1.38%) |
Feb 08, 2024 | 85.84 | 86.04 | 84.69 | 85.47 | 5,987,226 | -0.97(-1.12%) |
Feb 07, 2024 | 87.33 | 87.53 | 86.32 | 86.44 | 4,779,349 | -0.58(-0.66%) |
Feb 06, 2024 | 86.36 | 87.12 | 86.16 | 87.02 | 4,705,725 | +0.98(+1.14%) |
Feb 05, 2024 | 86.86 | 87.06 | 86.03 | 86.04 | 4,117,251 | -0.87(-1.00%) |
Feb 02, 2024 | 86.74 | 87.41 | 86.34 | 86.91 | 5,093,854 | -0.46(-0.52%) |
Feb 01, 2024 | 86.64 | 87.81 | 85.99 | 87.37 | 4,355,508 | +0.55(+0.63%) |
Jan 31, 2024 | 87.57 | 88.45 | 86.80 | 86.82 | 10,443,159 | +0.57(+0.66%) |
Jan 30, 2024 | 86.74 | 86.84 | 85.79 | 86.26 | 5,808,110 | -0.47(-0.54%) |
Jan 29, 2024 | 85.59 | 86.76 | 85.42 | 86.72 | 7,203,820 | +0.89(+1.04%) |
Jan 26, 2024 | 85.48 | 85.89 | 84.93 | 85.83 | 6,840,553 | +0.74(+0.87%) |
Jan 25, 2024 | 84.56 | 85.13 | 83.91 | 85.09 | 5,603,198 | +1.06(+1.26%) |
Jan 24, 2024 | 85.47 | 85.61 | 83.97 | 84.02 | 6,084,763 | -1.61(-1.88%) |
Jan 23, 2024 | 86.15 | 86.64 | 84.90 | 85.63 | 5,118,504 | -0.13(-0.15%) |
Jan 22, 2024 | 85.88 | 86.65 | 85.57 | 85.76 | 6,065,453 | -0.02(-0.02%) |
Jan 19, 2024 | 85.55 | 85.99 | 85.02 | 85.78 | 4,859,189 | +0.20(+0.23%) |
Jan 18, 2024 | 86.14 | 86.42 | 85.37 | 85.58 | 7,263,247 | +0.24(+0.28%) |
Jan 17, 2024 | 85.49 | 86.11 | 84.96 | 85.34 | 7,013,687 | -0.49(-0.57%) |
Jan 16, 2024 | 86.25 | 86.46 | 85.54 | 85.83 | 5,441,737 | -0.87(-1.01%) |
Jan 12, 2024 | 86.88 | 88.00 | 86.54 | 86.70 | 6,018,628 | +0.33(+0.38%) |
Jan 11, 2024 | 86.38 | 86.56 | 85.65 | 86.38 | 5,141,379 | +0.01(+0.01%) |
Jan 10, 2024 | 85.79 | 86.81 | 85.65 | 86.36 | 5,020,896 | +0.42(+0.48%) |
Jan 09, 2024 | 85.72 | 87.32 | 85.59 | 85.95 | 7,281,489 | +0.09(+0.10%) |
Jan 08, 2024 | 84.10 | 86.01 | 83.62 | 85.86 | 7,932,234 | +1.98(+2.36%) |
Jan 05, 2024 | 83.02 | 84.31 | 82.83 | 83.88 | 5,149,856 | +0.63(+0.76%) |
Jan 04, 2024 | 82.47 | 83.52 | 82.30 | 83.24 | 5,668,228 | +0.72(+0.88%) |
Jan 03, 2024 | 82.26 | 83.09 | 81.47 | 82.52 | 6,233,794 | +0.36(+0.43%) |
Jan 02, 2024 | 81.44 | 83.10 | 81.29 | 82.16 | 5,470,692 | +0.46(+0.56%) |
Dec 29, 2023 | 81.85 | 82.22 | 81.47 | 81.70 | 3,879,471 | -0.35(-0.42%) |
Dec 28, 2023 | 81.60 | 82.36 | 81.54 | 82.05 | 3,324,255 | +0.31(+0.38%) |
Dec 27, 2023 | 81.41 | 81.81 | 81.38 | 81.74 | 4,075,684 | +0.12(+0.15%) |
Dec 26, 2023 | 81.29 | 81.84 | 80.97 | 81.62 | 2,979,280 | +0.38(+0.46%) |
Dec 22, 2023 | 81.57 | 82.06 | 80.87 | 81.25 | 3,455,054 | -0.04(-0.05%) |
Dec 21, 2023 | 80.21 | 81.43 | 80.15 | 81.29 | 7,503,292 | +1.34(+1.67%) |
Dec 20, 2023 | 81.14 | 81.21 | 79.91 | 79.95 | 7,315,935 | -1.45(-1.78%) |
Dec 19, 2023 | 81.50 | 82.10 | 81.10 | 81.40 | 5,102,379 | -0.30(-0.36%) |
Dec 18, 2023 | 81.60 | 82.11 | 81.22 | 81.69 | 6,555,071 | +0.44(+0.54%) |
Dec 15, 2023 | 81.71 | 81.92 | 80.94 | 81.25 | 12,598,234 | -0.81(-0.98%) |
Dec 14, 2023 | 81.40 | 83.34 | 81.30 | 82.06 | 9,842,476 | +1.50(+1.87%) |
Dec 13, 2023 | 78.41 | 80.57 | 78.19 | 80.55 | 6,408,391 | +1.79(+2.27%) |
Dec 12, 2023 | 78.73 | 78.90 | 77.92 | 78.76 | 5,351,384 | +0.35(+0.45%) |
Dec 11, 2023 | 78.03 | 78.75 | 78.03 | 78.41 | 5,691,994 | +0.36(+0.47%) |
Dec 08, 2023 | 78.29 | 78.54 | 77.98 | 78.04 | 6,345,385 | -0.20(-0.25%) |
Dec 07, 2023 | 77.91 | 78.41 | 77.44 | 78.24 | 5,337,756 | +0.50(+0.65%) |
Dec 06, 2023 | 77.56 | 77.84 | 77.19 | 77.74 | 5,408,534 | +0.22(+0.28%) |
Dec 05, 2023 | 78.24 | 78.32 | 77.37 | 77.52 | 4,899,416 | -0.92(-1.18%) |
Dec 04, 2023 | 78.25 | 78.91 | 78.10 | 78.45 | 6,309,846 | -0.23(-0.29%) |