Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 79.44 | 80.27 | 78.97 | 79.92 | 160,656 | +0.58(+0.74%) |
Feb 28, 2024 | 79.89 | 80.32 | 79.11 | 79.34 | 196,984 | +1.02(+1.30%) |
Feb 27, 2024 | 78.93 | 79.50 | 78.25 | 78.32 | 230,711 | -1.84(-2.29%) |
Feb 26, 2024 | 79.91 | 80.26 | 79.68 | 80.16 | 34,153 | -1.09(-1.34%) |
Feb 23, 2024 | 80.22 | 81.25 | 80.12 | 81.25 | 45,741 | +0.17(+0.21%) |
Feb 22, 2024 | 81.21 | 81.21 | 80.45 | 81.08 | 56,658 | +0.33(+0.41%) |
Feb 21, 2024 | 80.50 | 80.86 | 80.14 | 80.75 | 75,648 | +0.15(+0.18%) |
Feb 20, 2024 | 81.17 | 81.17 | 80.31 | 80.60 | 70,254 | -0.99(-1.22%) |
Feb 16, 2024 | 81.45 | 82.20 | 81.19 | 81.59 | 64,029 | -0.29(-0.36%) |
Feb 15, 2024 | 81.27 | 82.08 | 81.12 | 81.89 | 79,381 | +1.25(+1.55%) |
Feb 14, 2024 | 79.55 | 80.70 | 79.52 | 80.64 | 76,279 | +2.00(+2.54%) |
Feb 13, 2024 | 79.45 | 80.25 | 78.23 | 78.64 | 126,157 | -5.99(-7.07%) |
Feb 12, 2024 | 83.59 | 85.04 | 83.59 | 84.63 | 89,512 | +1.05(+1.26%) |
Feb 09, 2024 | 83.13 | 83.60 | 82.74 | 83.58 | 82,432 | +0.69(+0.83%) |
Feb 08, 2024 | 82.40 | 83.38 | 82.40 | 82.89 | 78,859 | -0.07(-0.08%) |
Feb 07, 2024 | 82.45 | 83.25 | 82.45 | 82.96 | 230,953 | +2.46(+3.05%) |
Feb 06, 2024 | 80.65 | 80.85 | 80.30 | 80.50 | 59,022 | -1.08(-1.33%) |
Feb 05, 2024 | 81.36 | 81.62 | 80.56 | 81.58 | 189,865 | -0.38(-0.47%) |
Feb 02, 2024 | 82.16 | 82.29 | 81.26 | 81.97 | 177,962 | +1.86(+2.32%) |
Feb 01, 2024 | 79.77 | 80.64 | 79.50 | 80.11 | 330,332 | +3.44(+4.49%) |
Jan 31, 2024 | 78.33 | 78.64 | 76.36 | 76.67 | 133,746 | -1.87(-2.38%) |
Jan 30, 2024 | 78.62 | 78.92 | 78.30 | 78.54 | 79,018 | +0.78(+1.00%) |
Jan 29, 2024 | 77.31 | 77.87 | 77.03 | 77.76 | 161,993 | +1.80(+2.37%) |
Jan 26, 2024 | 76.45 | 76.47 | 75.39 | 75.96 | 162,928 | +2.39(+3.25%) |
Jan 25, 2024 | 74.11 | 74.11 | 73.01 | 73.57 | 96,647 | -0.43(-0.58%) |
Jan 24, 2024 | 73.53 | 74.75 | 73.47 | 74.01 | 196,718 | +1.46(+2.02%) |
Jan 23, 2024 | 72.64 | 73.72 | 72.07 | 72.54 | 267,412 | -1.97(-2.64%) |
Jan 22, 2024 | 74.36 | 75.69 | 74.17 | 74.51 | 254,362 | -3.00(-3.87%) |
Jan 19, 2024 | 76.47 | 77.53 | 76.23 | 77.50 | 127,939 | -0.28(-0.35%) |
Jan 18, 2024 | 77.94 | 78.13 | 77.59 | 77.78 | 70,717 | +0.92(+1.20%) |
Jan 17, 2024 | 76.85 | 77.40 | 76.48 | 76.86 | 260,432 | -3.16(-3.94%) |
Jan 16, 2024 | 80.99 | 80.78 | 79.75 | 80.01 | 101,957 | -3.72(-4.44%) |
Jan 12, 2024 | 84.23 | 84.82 | 83.68 | 83.73 | 55,925 | +0.16(+0.19%) |
Jan 11, 2024 | 84.55 | 84.55 | 83.18 | 83.57 | 63,936 | -0.48(-0.57%) |
Jan 10, 2024 | 84.30 | 84.46 | 83.91 | 84.05 | 95,774 | -0.98(-1.16%) |
Jan 09, 2024 | 86.02 | 86.02 | 85.03 | 85.03 | 141,846 | -3.77(-4.25%) |
Jan 08, 2024 | 88.10 | 89.09 | 87.78 | 88.81 | 134,010 | -1.09(-1.21%) |
Jan 05, 2024 | 89.62 | 90.84 | 89.55 | 89.90 | 86,168 | +1.71(+1.94%) |
Jan 04, 2024 | 88.14 | 88.70 | 87.93 | 88.19 | 82,516 | -0.25(-0.28%) |
Jan 03, 2024 | 88.68 | 89.12 | 88.30 | 88.43 | 133,621 | -2.27(-2.50%) |
Jan 02, 2024 | 91.44 | 91.60 | 90.08 | 90.71 | 126,594 | -2.78(-2.98%) |
Dec 29, 2023 | 93.38 | 93.71 | 92.82 | 93.49 | 56,472 | -0.44(-0.47%) |
Dec 28, 2023 | 94.77 | 95.33 | 93.89 | 93.93 | 110,992 | +0.28(+0.30%) |
Dec 27, 2023 | 93.59 | 94.54 | 93.41 | 93.64 | 92,256 | +2.90(+3.20%) |
Dec 26, 2023 | 90.53 | 90.99 | 90.35 | 90.74 | 90,571 | -1.39(-1.50%) |
Dec 22, 2023 | 91.96 | 92.45 | 91.66 | 92.13 | 88,794 | -0.74(-0.79%) |
Dec 21, 2023 | 93.01 | 93.13 | 92.06 | 92.87 | 89,643 | +0.76(+0.82%) |
Dec 20, 2023 | 93.40 | 93.76 | 92.05 | 92.11 | 86,514 | -1.77(-1.88%) |
Dec 19, 2023 | 92.91 | 94.13 | 92.85 | 93.88 | 145,533 | +1.25(+1.35%) |
Dec 18, 2023 | 92.50 | 92.93 | 92.16 | 92.63 | 263,499 | +2.78(+3.10%) |
Dec 15, 2023 | 90.57 | 91.00 | 89.81 | 89.85 | 177,532 | +0.79(+0.88%) |
Dec 14, 2023 | 88.46 | 89.73 | 88.26 | 89.06 | 270,857 | +1.28(+1.46%) |
Dec 13, 2023 | 85.04 | 87.98 | 84.42 | 87.79 | 226,216 | +0.18(+0.20%) |
Dec 12, 2023 | 87.83 | 87.83 | 86.87 | 87.61 | 48,180 | -0.32(-0.37%) |
Dec 11, 2023 | 86.97 | 88.01 | 86.97 | 87.93 | 148,032 | -0.38(-0.43%) |
Dec 08, 2023 | 88.28 | 88.80 | 87.84 | 88.32 | 141,806 | +3.48(+4.10%) |
Dec 07, 2023 | 83.57 | 84.99 | 83.35 | 84.84 | 158,433 | +0.80(+0.95%) |
Dec 06, 2023 | 85.02 | 85.49 | 83.93 | 84.04 | 179,588 | -3.14(-3.60%) |
Dec 05, 2023 | 86.49 | 87.36 | 86.40 | 87.18 | 129,542 | -1.92(-2.15%) |
Dec 04, 2023 | 89.47 | 90.14 | 88.90 | 89.09 | 134,742 | -2.73(-2.98%) |