Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 80.58 | 81.22 | 79.83 | 80.26 | 171,810 | +0.58(+0.72%) |
Feb 28, 2024 | 79.58 | 80.22 | 79.26 | 79.68 | 92,596 | -0.41(-0.51%) |
Feb 27, 2024 | 79.88 | 80.36 | 79.88 | 80.09 | 148,169 | +0.81(+1.02%) |
Feb 26, 2024 | 79.48 | 79.96 | 79.04 | 79.28 | 149,163 | -0.35(-0.44%) |
Feb 23, 2024 | 79.49 | 80.14 | 79.02 | 79.63 | 343,805 | +0.15(+0.19%) |
Feb 22, 2024 | 79.71 | 79.81 | 79.10 | 79.48 | 206,433 | -0.04(-0.05%) |
Feb 21, 2024 | 79.47 | 79.74 | 78.97 | 79.52 | 181,031 | -0.33(-0.41%) |
Feb 20, 2024 | 79.73 | 80.36 | 79.57 | 79.85 | 252,222 | -0.83(-1.02%) |
Feb 16, 2024 | 80.44 | 81.45 | 80.21 | 80.67 | 205,741 | -0.90(-1.10%) |
Feb 15, 2024 | 80.02 | 81.62 | 80.02 | 81.57 | 291,994 | +2.38(+3.00%) |
Feb 14, 2024 | 78.93 | 79.48 | 78.09 | 79.19 | 219,956 | +1.36(+1.75%) |
Feb 13, 2024 | 78.45 | 78.84 | 77.12 | 77.83 | 374,337 | -3.14(-3.87%) |
Feb 12, 2024 | 79.35 | 81.27 | 79.35 | 80.96 | 239,301 | +1.85(+2.34%) |
Feb 09, 2024 | 78.60 | 79.25 | 77.97 | 79.11 | 905,453 | +0.68(+0.86%) |
Feb 08, 2024 | 77.46 | 78.51 | 77.05 | 78.43 | 914,569 | +0.93(+1.19%) |
Feb 07, 2024 | 78.30 | 78.30 | 77.16 | 77.51 | 241,062 | -0.46(-0.59%) |
Feb 06, 2024 | 77.34 | 78.22 | 77.02 | 77.97 | 333,118 | +0.61(+0.79%) |
Feb 05, 2024 | 77.94 | 77.94 | 76.74 | 77.36 | 229,536 | -1.44(-1.83%) |
Feb 02, 2024 | 78.34 | 79.23 | 77.86 | 78.80 | 272,627 | -0.51(-0.64%) |
Feb 01, 2024 | 79.02 | 79.43 | 77.41 | 79.31 | 501,037 | +0.89(+1.13%) |
Jan 31, 2024 | 80.43 | 80.99 | 78.35 | 78.42 | 330,272 | -2.27(-2.81%) |
Jan 30, 2024 | 80.84 | 81.25 | 80.53 | 80.69 | 193,794 | -0.56(-0.69%) |
Jan 29, 2024 | 80.51 | 81.26 | 79.94 | 81.25 | 495,566 | +0.79(+0.98%) |
Jan 26, 2024 | 80.67 | 81.19 | 80.27 | 80.47 | 159,638 | +0.10(+0.12%) |
Jan 25, 2024 | 80.62 | 80.92 | 79.56 | 80.37 | 173,798 | +0.76(+0.95%) |
Jan 24, 2024 | 80.86 | 80.92 | 79.39 | 79.61 | 265,242 | -0.46(-0.57%) |
Jan 23, 2024 | 81.11 | 81.54 | 79.67 | 80.07 | 2,725,153 | -0.38(-0.47%) |
Jan 22, 2024 | 79.21 | 80.55 | 79.21 | 80.45 | 292,480 | +1.79(+2.28%) |
Jan 19, 2024 | 78.07 | 78.76 | 77.24 | 78.65 | 188,075 | +0.89(+1.14%) |
Jan 18, 2024 | 77.64 | 77.81 | 76.90 | 77.77 | 173,541 | +0.68(+0.88%) |
Jan 17, 2024 | 77.01 | 77.79 | 76.54 | 77.09 | 259,947 | -1.14(-1.45%) |
Jan 16, 2024 | 78.52 | 78.77 | 78.04 | 78.23 | 201,230 | -1.12(-1.42%) |
Jan 12, 2024 | 80.55 | 80.91 | 79.07 | 79.35 | 162,884 | -0.32(-0.40%) |
Jan 11, 2024 | 80.08 | 80.08 | 78.80 | 79.67 | 225,603 | -0.77(-0.95%) |
Jan 10, 2024 | 80.00 | 80.58 | 79.51 | 80.44 | 200,613 | +0.26(+0.32%) |
Jan 09, 2024 | 80.24 | 80.52 | 79.78 | 80.18 | 273,054 | -1.08(-1.32%) |
Jan 08, 2024 | 79.92 | 81.28 | 79.58 | 81.25 | 140,723 | +1.19(+1.49%) |
Jan 05, 2024 | 79.50 | 80.96 | 79.36 | 80.06 | 388,408 | +0.13(+0.16%) |
Jan 04, 2024 | 80.13 | 80.57 | 79.92 | 79.93 | 195,406 | -0.16(-0.20%) |
Jan 03, 2024 | 81.76 | 81.76 | 79.98 | 80.09 | 271,475 | -2.53(-3.06%) |
Jan 02, 2024 | 82.22 | 83.61 | 82.22 | 82.62 | 445,543 | -0.33(-0.40%) |
Dec 29, 2023 | 83.94 | 84.05 | 82.87 | 82.94 | 350,771 | -1.23(-1.47%) |
Dec 28, 2023 | 83.85 | 84.36 | 83.65 | 84.18 | 186,715 | +0.07(+0.08%) |
Dec 27, 2023 | 84.18 | 84.57 | 83.79 | 84.11 | 199,137 | +0.20(+0.24%) |
Dec 26, 2023 | 83.00 | 84.10 | 82.91 | 83.91 | 114,667 | +1.13(+1.36%) |
Dec 22, 2023 | 82.81 | 83.61 | 82.40 | 82.79 | 288,133 | +0.39(+0.47%) |
Dec 21, 2023 | 81.83 | 82.45 | 81.50 | 82.40 | 513,503 | +1.45(+1.80%) |
Dec 20, 2023 | 82.28 | 83.44 | 80.94 | 80.94 | 911,321 | -1.46(-1.78%) |
Dec 19, 2023 | 81.44 | 82.71 | 81.44 | 82.41 | 264,119 | +1.60(+1.98%) |
Dec 18, 2023 | 81.64 | 81.73 | 80.80 | 80.80 | 202,337 | -0.50(-0.62%) |
Dec 15, 2023 | 82.39 | 82.39 | 80.79 | 81.31 | 227,478 | -0.86(-1.05%) |
Dec 14, 2023 | 81.05 | 82.63 | 81.05 | 82.17 | 292,118 | +2.56(+3.21%) |
Dec 13, 2023 | 76.99 | 79.75 | 76.33 | 79.61 | 245,879 | +2.61(+3.39%) |
Dec 12, 2023 | 76.99 | 77.28 | 76.50 | 77.00 | 530,771 | -0.06(-0.08%) |
Dec 11, 2023 | 76.62 | 77.22 | 76.49 | 77.06 | 152,204 | +0.37(+0.48%) |
Dec 08, 2023 | 76.12 | 77.00 | 76.04 | 76.69 | 188,624 | +0.51(+0.67%) |
Dec 07, 2023 | 75.39 | 76.23 | 75.07 | 76.18 | 148,553 | +0.94(+1.25%) |
Dec 06, 2023 | 75.86 | 76.94 | 75.12 | 75.24 | 275,637 | -0.08(-0.11%) |
Dec 05, 2023 | 76.21 | 76.21 | 75.22 | 75.32 | 264,019 | -1.29(-1.69%) |
Dec 04, 2023 | 75.10 | 76.62 | 75.06 | 76.61 | 231,672 | +1.11(+1.47%) |