Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 83.06 | 83.13 | 82.95 | 83.03 | 55,609 | +0.11(+0.13%) |
Feb 28, 2024 | 82.88 | 83.00 | 82.68 | 82.92 | 49,691 | -0.02(-0.02%) |
Feb 27, 2024 | 82.95 | 82.95 | 82.77 | 82.94 | 29,089 | +0.20(+0.25%) |
Feb 26, 2024 | 83.17 | 83.44 | 82.74 | 82.74 | 53,304 | -0.34(-0.40%) |
Feb 23, 2024 | 82.98 | 83.14 | 82.98 | 83.07 | 29,495 | +0.12(+0.15%) |
Feb 22, 2024 | 83.02 | 83.11 | 82.80 | 82.95 | 43,916 | +0.34(+0.41%) |
Feb 21, 2024 | 82.67 | 82.72 | 82.54 | 82.61 | 25,971 | -0.06(-0.07%) |
Feb 20, 2024 | 82.49 | 82.75 | 82.24 | 82.67 | 16,719 | +0.02(+0.02%) |
Feb 16, 2024 | 82.46 | 82.81 | 82.46 | 82.65 | 22,948 | -0.01(-0.01%) |
Feb 15, 2024 | 82.54 | 82.79 | 82.46 | 82.66 | 20,957 | +0.24(+0.29%) |
Feb 14, 2024 | 82.39 | 82.49 | 82.34 | 82.42 | 12,072 | +0.03(+0.04%) |
Feb 13, 2024 | 82.27 | 82.39 | 82.11 | 82.39 | 70,313 | -0.17(-0.20%) |
Feb 12, 2024 | 82.67 | 82.69 | 82.28 | 82.55 | 24,080 | -0.17(-0.20%) |
Feb 09, 2024 | 82.43 | 82.72 | 82.39 | 82.72 | 50,894 | +0.42(+0.51%) |
Feb 08, 2024 | 82.37 | 82.42 | 82.28 | 82.30 | 17,567 | +0.08(+0.09%) |
Feb 07, 2024 | 82.19 | 82.50 | 82.04 | 82.22 | 17,930 | +0.02(+0.02%) |
Feb 06, 2024 | 82.05 | 82.23 | 81.72 | 82.20 | 33,582 | +0.24(+0.30%) |
Feb 05, 2024 | 82.14 | 82.14 | 81.80 | 81.96 | 8,890 | -0.08(-0.09%) |
Feb 02, 2024 | 82.06 | 82.18 | 81.94 | 82.04 | 25,414 | +0.05(+0.07%) |
Feb 01, 2024 | 81.80 | 82.03 | 81.62 | 81.98 | 27,454 | +0.25(+0.31%) |
Jan 31, 2024 | 82.13 | 82.13 | 81.62 | 81.73 | 21,518 | -0.34(-0.41%) |
Jan 30, 2024 | 82.19 | 82.24 | 81.93 | 82.07 | 20,416 | -0.10(-0.12%) |
Jan 29, 2024 | 82.24 | 82.24 | 82.05 | 82.17 | 17,609 | +0.01(+0.01%) |
Jan 26, 2024 | 82.11 | 82.37 | 82.11 | 82.16 | 32,959 | -0.10(-0.12%) |
Jan 25, 2024 | 81.94 | 82.25 | 81.86 | 82.25 | 9,644 | +0.40(+0.48%) |
Jan 24, 2024 | 81.85 | 81.98 | 81.73 | 81.86 | 25,361 | +0.11(+0.13%) |
Jan 23, 2024 | 81.72 | 81.76 | 81.57 | 81.75 | 21,171 | -0.04(-0.05%) |
Jan 22, 2024 | 81.66 | 81.90 | 81.66 | 81.79 | 13,266 | +0.14(+0.17%) |
Jan 19, 2024 | 81.65 | 81.66 | 81.33 | 81.66 | 7,368 | +0.13(+0.15%) |
Jan 18, 2024 | 81.30 | 81.53 | 81.30 | 81.53 | 8,804 | +0.19(+0.24%) |
Jan 17, 2024 | 81.38 | 81.38 | 81.05 | 81.34 | 13,898 | +0.01(+0.01%) |
Jan 16, 2024 | 81.33 | 81.56 | 81.33 | 81.33 | 16,347 | -0.26(-0.31%) |
Jan 12, 2024 | 81.60 | 81.74 | 81.54 | 81.58 | 7,280 | -0.11(-0.14%) |
Jan 11, 2024 | 81.70 | 81.72 | 81.55 | 81.69 | 11,184 | -0.07(-0.08%) |
Jan 10, 2024 | 81.40 | 81.91 | 81.40 | 81.76 | 25,530 | +0.14(+0.17%) |
Jan 09, 2024 | 81.36 | 81.73 | 81.18 | 81.63 | 21,134 | +0.28(+0.34%) |
Jan 08, 2024 | 81.08 | 81.35 | 81.00 | 81.35 | 8,673 | +0.28(+0.35%) |
Jan 05, 2024 | 80.93 | 81.16 | 80.84 | 81.07 | 16,383 | +0.22(+0.27%) |
Jan 04, 2024 | 80.85 | 81.02 | 80.84 | 80.84 | 11,843 | -0.15(-0.19%) |
Jan 03, 2024 | 81.13 | 81.13 | 80.87 | 81.00 | 20,398 | -0.25(-0.31%) |
Jan 02, 2024 | 81.13 | 81.33 | 81.03 | 81.25 | 30,656 | +0.07(+0.08%) |
Dec 29, 2023 | 81.38 | 81.75 | 81.18 | 81.18 | 25,770 | -0.44(-0.54%) |
Dec 28, 2023 | 81.84 | 82.10 | 81.41 | 81.63 | 17,329 | -0.14(-0.17%) |
Dec 27, 2023 | 81.59 | 81.87 | 81.47 | 81.76 | 22,311 | +0.44(+0.55%) |
Dec 26, 2023 | 81.33 | 81.59 | 81.32 | 81.32 | 22,254 | +0.14(+0.18%) |
Dec 22, 2023 | 81.57 | 81.63 | 81.17 | 81.17 | 38,321 | -0.36(-0.44%) |
Dec 21, 2023 | 81.43 | 81.57 | 81.21 | 81.53 | 28,343 | +0.31(+0.38%) |
Dec 20, 2023 | 81.36 | 81.59 | 81.20 | 81.22 | 19,994 | -0.09(-0.11%) |
Dec 19, 2023 | 81.33 | 81.39 | 81.25 | 81.31 | 13,959 | +0.13(+0.17%) |
Dec 18, 2023 | 81.40 | 81.40 | 80.82 | 81.17 | 16,349 | +0.17(+0.21%) |
Dec 15, 2023 | 81.40 | 81.40 | 80.76 | 81.01 | 18,441 | -0.15(-0.18%) |
Dec 14, 2023 | 81.01 | 81.29 | 80.96 | 81.16 | 24,094 | +0.49(+0.61%) |
Dec 13, 2023 | 80.53 | 80.79 | 80.15 | 80.67 | 76,420 | +0.31(+0.39%) |
Dec 12, 2023 | 80.09 | 80.44 | 80.09 | 80.36 | 10,874 | +0.21(+0.26%) |
Dec 11, 2023 | 80.27 | 80.31 | 80.12 | 80.15 | 16,569 | -0.46(-0.57%) |
Dec 08, 2023 | 80.20 | 80.61 | 80.20 | 80.61 | 32,747 | +0.44(+0.55%) |
Dec 07, 2023 | 80.22 | 80.44 | 79.96 | 80.17 | 18,010 | +0.10(+0.12%) |
Dec 06, 2023 | 80.26 | 80.26 | 79.98 | 80.07 | 34,774 | +0.11(+0.14%) |
Dec 05, 2023 | 80.06 | 80.11 | 79.96 | 79.96 | 11,143 | -0.10(-0.12%) |
Dec 04, 2023 | 80.09 | 80.26 | 80.01 | 80.05 | 25,116 | -0.10(-0.12%) |