Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 82.63 | 82.97 | 82.31 | 82.75 | 73,928 | +0.67(+0.81%) |
Feb 28, 2024 | 82.08 | 82.63 | 81.97 | 82.08 | 87,482 | -0.35(-0.42%) |
Feb 27, 2024 | 82.18 | 82.44 | 82.03 | 82.43 | 152,505 | +0.59(+0.72%) |
Feb 26, 2024 | 82.30 | 82.85 | 81.84 | 81.84 | 71,680 | -0.52(-0.63%) |
Feb 23, 2024 | 82.21 | 82.69 | 82.07 | 82.36 | 73,793 | +0.06(+0.07%) |
Feb 22, 2024 | 82.02 | 82.53 | 81.75 | 82.30 | 220,980 | +0.41(+0.50%) |
Feb 21, 2024 | 81.55 | 81.89 | 81.31 | 81.89 | 448,185 | +0.10(+0.12%) |
Feb 20, 2024 | 81.30 | 82.05 | 81.21 | 81.79 | 222,571 | +0.00(+0.00%) |
Feb 16, 2024 | 81.69 | 82.17 | 81.53 | 81.79 | 110,850 | -0.34(-0.41%) |
Feb 15, 2024 | 81.19 | 82.26 | 81.19 | 82.13 | 289,248 | +1.23(+1.52%) |
Feb 14, 2024 | 80.79 | 80.99 | 80.32 | 80.90 | 328,570 | +0.60(+0.74%) |
Feb 13, 2024 | 80.93 | 81.20 | 79.69 | 80.30 | 214,929 | -1.72(-2.10%) |
Feb 12, 2024 | 80.87 | 82.40 | 80.87 | 82.02 | 463,979 | +1.20(+1.49%) |
Feb 09, 2024 | 80.82 | 80.86 | 80.25 | 80.82 | 272,038 | +0.09(+0.11%) |
Feb 08, 2024 | 80.68 | 80.83 | 80.12 | 80.73 | 181,525 | -0.02(-0.02%) |
Feb 07, 2024 | 81.16 | 81.20 | 80.24 | 80.75 | 273,208 | +0.08(+0.10%) |
Feb 06, 2024 | 80.16 | 80.96 | 80.10 | 80.67 | 244,111 | +0.50(+0.62%) |
Feb 05, 2024 | 80.92 | 80.92 | 79.97 | 80.17 | 260,677 | -1.13(-1.39%) |
Feb 02, 2024 | 80.89 | 81.70 | 80.63 | 81.31 | 284,434 | -0.06(-0.07%) |
Feb 01, 2024 | 81.17 | 81.42 | 80.06 | 81.36 | 553,795 | +0.39(+0.48%) |
Jan 31, 2024 | 81.74 | 82.27 | 80.98 | 80.98 | 245,898 | -0.75(-0.91%) |
Jan 30, 2024 | 81.23 | 81.87 | 81.13 | 81.72 | 91,358 | +0.52(+0.64%) |
Jan 29, 2024 | 80.92 | 81.29 | 80.57 | 81.21 | 109,790 | +0.24(+0.29%) |
Jan 26, 2024 | 80.86 | 81.21 | 80.76 | 80.97 | 114,408 | +0.30(+0.37%) |
Jan 25, 2024 | 80.16 | 80.69 | 79.72 | 80.67 | 160,586 | +1.01(+1.27%) |
Jan 24, 2024 | 80.27 | 80.49 | 79.55 | 79.66 | 237,995 | -0.16(-0.20%) |
Jan 23, 2024 | 79.99 | 80.30 | 79.48 | 79.81 | 299,968 | +0.17(+0.21%) |
Jan 22, 2024 | 79.42 | 80.05 | 79.38 | 79.65 | 210,243 | +0.27(+0.34%) |
Jan 19, 2024 | 78.75 | 79.49 | 78.24 | 79.38 | 346,362 | +0.73(+0.92%) |
Jan 18, 2024 | 78.63 | 78.70 | 77.82 | 78.65 | 227,030 | -0.09(-0.11%) |
Jan 17, 2024 | 78.74 | 79.55 | 78.53 | 78.74 | 222,559 | -0.82(-1.04%) |
Jan 16, 2024 | 79.65 | 79.78 | 79.15 | 79.57 | 291,225 | -0.61(-0.76%) |
Jan 12, 2024 | 81.12 | 81.47 | 80.03 | 80.17 | 780,984 | -1.00(-1.24%) |
Jan 11, 2024 | 81.52 | 81.66 | 80.59 | 81.18 | 185,327 | -0.54(-0.66%) |
Jan 10, 2024 | 81.80 | 81.88 | 81.29 | 81.71 | 110,964 | -0.21(-0.25%) |
Jan 09, 2024 | 82.10 | 82.10 | 81.72 | 81.92 | 101,084 | -0.74(-0.89%) |
Jan 08, 2024 | 82.11 | 82.70 | 81.85 | 82.66 | 223,588 | +0.49(+0.59%) |
Jan 05, 2024 | 81.27 | 82.54 | 81.08 | 82.17 | 173,682 | +0.95(+1.17%) |
Jan 04, 2024 | 81.27 | 81.70 | 81.13 | 81.22 | 150,744 | -0.05(-0.06%) |
Jan 03, 2024 | 81.88 | 81.99 | 81.03 | 81.27 | 261,200 | -1.13(-1.37%) |
Jan 02, 2024 | 81.24 | 82.83 | 81.19 | 82.40 | 269,381 | +0.83(+1.02%) |
Dec 29, 2023 | 81.84 | 82.08 | 81.30 | 81.56 | 138,492 | -0.51(-0.62%) |
Dec 28, 2023 | 81.70 | 82.17 | 81.70 | 82.07 | 125,454 | +0.19(+0.23%) |
Dec 27, 2023 | 81.78 | 81.96 | 81.55 | 81.88 | 159,010 | +0.06(+0.07%) |
Dec 26, 2023 | 81.36 | 82.06 | 81.30 | 81.82 | 144,511 | +0.46(+0.56%) |
Dec 22, 2023 | 81.43 | 81.88 | 81.06 | 81.36 | 168,309 | +0.15(+0.18%) |
Dec 21, 2023 | 80.84 | 81.26 | 80.45 | 81.22 | 197,993 | +0.95(+1.19%) |
Dec 20, 2023 | 81.50 | 81.90 | 80.26 | 80.26 | 233,475 | -1.57(-1.92%) |
Dec 19, 2023 | 81.04 | 81.91 | 80.88 | 81.83 | 104,042 | +0.95(+1.18%) |
Dec 18, 2023 | 81.53 | 81.79 | 80.88 | 80.88 | 121,605 | -0.37(-0.45%) |
Dec 15, 2023 | 81.94 | 81.98 | 81.03 | 81.24 | 281,120 | -0.91(-1.11%) |
Dec 14, 2023 | 80.76 | 82.52 | 80.76 | 82.15 | 298,264 | +2.15(+2.69%) |
Dec 13, 2023 | 77.99 | 80.03 | 77.82 | 80.00 | 243,250 | +1.91(+2.44%) |
Dec 12, 2023 | 78.20 | 78.35 | 77.85 | 78.09 | 239,164 | -0.16(-0.20%) |
Dec 11, 2023 | 78.18 | 78.55 | 78.00 | 78.25 | 241,222 | +0.23(+0.29%) |
Dec 08, 2023 | 77.35 | 78.20 | 77.35 | 78.02 | 200,852 | +0.74(+0.96%) |
Dec 07, 2023 | 76.88 | 77.32 | 76.76 | 77.28 | 141,720 | +0.59(+0.77%) |
Dec 06, 2023 | 76.93 | 77.69 | 76.56 | 76.69 | 284,248 | +0.15(+0.19%) |
Dec 05, 2023 | 76.88 | 76.99 | 76.51 | 76.54 | 305,257 | -0.75(-0.97%) |
Dec 04, 2023 | 76.61 | 77.53 | 76.61 | 77.29 | 259,241 | +0.10(+0.13%) |