Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 86.38 | 86.47 | 85.42 | 86.02 | 7,946,013 | -0.29(-0.33%) |
Feb 28, 2024 | 85.95 | 86.36 | 85.58 | 86.31 | 2,953,831 | +0.40(+0.46%) |
Feb 27, 2024 | 85.32 | 86.01 | 85.18 | 85.91 | 2,654,089 | +0.26(+0.30%) |
Feb 26, 2024 | 85.85 | 86.18 | 85.60 | 85.65 | 2,847,478 | -0.10(-0.12%) |
Feb 23, 2024 | 85.50 | 86.32 | 85.15 | 85.75 | 3,179,823 | +0.25(+0.29%) |
Feb 22, 2024 | 84.42 | 85.50 | 83.96 | 85.50 | 4,138,586 | +0.69(+0.81%) |
Feb 21, 2024 | 84.50 | 85.11 | 84.43 | 84.82 | 3,388,528 | +0.70(+0.83%) |
Feb 20, 2024 | 83.47 | 84.63 | 83.22 | 84.12 | 5,435,916 | +1.12(+1.35%) |
Feb 16, 2024 | 83.26 | 83.75 | 82.81 | 83.00 | 4,833,439 | -0.09(-0.11%) |
Feb 15, 2024 | 83.96 | 84.23 | 82.72 | 83.09 | 5,301,277 | -0.14(-0.17%) |
Feb 14, 2024 | 82.78 | 83.33 | 82.35 | 83.23 | 6,649,514 | +0.24(+0.29%) |
Feb 13, 2024 | 83.32 | 83.76 | 82.29 | 82.99 | 4,495,787 | -0.09(-0.11%) |
Feb 12, 2024 | 82.83 | 83.29 | 82.20 | 83.08 | 4,774,009 | +0.10(+0.12%) |
Feb 09, 2024 | 83.77 | 83.78 | 82.69 | 82.98 | 4,559,314 | -0.80(-0.95%) |
Feb 08, 2024 | 83.31 | 83.81 | 83.01 | 83.77 | 4,847,087 | +0.40(+0.48%) |
Feb 07, 2024 | 83.61 | 83.80 | 83.11 | 83.38 | 5,562,455 | +0.12(+0.14%) |
Feb 06, 2024 | 83.58 | 83.73 | 82.90 | 83.26 | 6,602,476 | -0.35(-0.42%) |
Feb 05, 2024 | 83.92 | 84.62 | 83.26 | 83.61 | 6,665,742 | -0.53(-0.63%) |
Feb 02, 2024 | 84.61 | 85.58 | 83.62 | 84.13 | 6,478,317 | -1.49(-1.74%) |
Feb 01, 2024 | 83.53 | 85.64 | 83.24 | 85.62 | 6,944,684 | +1.91(+2.28%) |
Jan 31, 2024 | 83.90 | 84.46 | 83.43 | 83.71 | 6,367,131 | -0.03(-0.04%) |
Jan 30, 2024 | 83.52 | 84.10 | 83.03 | 83.74 | 5,692,713 | +0.27(+0.32%) |
Jan 29, 2024 | 82.82 | 83.52 | 82.62 | 83.48 | 6,462,813 | +1.12(+1.36%) |
Jan 26, 2024 | 81.05 | 83.14 | 80.61 | 82.35 | 8,719,109 | +1.60(+1.98%) |
Jan 25, 2024 | 79.78 | 80.97 | 79.57 | 80.75 | 7,566,969 | +1.13(+1.42%) |
Jan 24, 2024 | 80.40 | 80.55 | 79.59 | 79.62 | 5,914,996 | -1.32(-1.63%) |
Jan 23, 2024 | 80.64 | 81.35 | 80.34 | 80.94 | 7,156,164 | +0.98(+1.23%) |
Jan 22, 2024 | 79.87 | 80.08 | 79.23 | 79.96 | 6,273,900 | +0.04(+0.05%) |
Jan 19, 2024 | 79.77 | 80.13 | 79.58 | 79.92 | 5,177,488 | +0.03(+0.04%) |
Jan 18, 2024 | 79.49 | 79.93 | 79.12 | 79.89 | 4,074,604 | -0.13(-0.16%) |
Jan 17, 2024 | 79.17 | 80.25 | 78.85 | 80.02 | 5,421,030 | +0.52(+0.66%) |
Jan 16, 2024 | 80.05 | 80.19 | 79.07 | 79.49 | 4,302,895 | -0.47(-0.59%) |
Jan 12, 2024 | 80.14 | 80.30 | 79.70 | 79.97 | 5,627,938 | +0.35(+0.43%) |
Jan 11, 2024 | 79.58 | 79.70 | 78.98 | 79.62 | 5,247,731 | +0.01(+0.01%) |
Jan 10, 2024 | 79.93 | 80.25 | 79.27 | 79.61 | 4,544,010 | -0.27(-0.33%) |
Jan 09, 2024 | 79.36 | 79.92 | 79.05 | 79.88 | 3,758,861 | +0.42(+0.52%) |
Jan 08, 2024 | 79.19 | 79.50 | 78.83 | 79.46 | 3,747,014 | +0.42(+0.53%) |
Jan 05, 2024 | 79.49 | 79.58 | 78.59 | 79.05 | 2,858,416 | -0.36(-0.45%) |
Jan 04, 2024 | 78.96 | 79.65 | 78.83 | 79.40 | 4,494,356 | +0.44(+0.56%) |
Jan 03, 2024 | 80.02 | 80.35 | 78.89 | 78.96 | 5,018,185 | -0.82(-1.03%) |
Jan 02, 2024 | 78.70 | 79.79 | 78.46 | 79.78 | 6,221,860 | +1.00(+1.27%) |
Dec 29, 2023 | 78.20 | 78.85 | 78.18 | 78.78 | 2,492,419 | +0.46(+0.59%) |
Dec 28, 2023 | 78.51 | 78.56 | 77.99 | 78.32 | 2,344,446 | +0.14(+0.18%) |
Dec 27, 2023 | 77.77 | 78.32 | 77.61 | 78.18 | 3,308,036 | +0.06(+0.08%) |
Dec 26, 2023 | 77.55 | 78.42 | 77.38 | 78.12 | 3,614,867 | +0.53(+0.69%) |
Dec 22, 2023 | 77.23 | 77.80 | 77.07 | 77.58 | 4,090,267 | +0.58(+0.76%) |
Dec 21, 2023 | 76.73 | 77.06 | 76.06 | 77.00 | 5,330,044 | +0.55(+0.72%) |
Dec 20, 2023 | 76.83 | 77.42 | 76.44 | 76.45 | 5,389,751 | -0.77(-1.00%) |
Dec 19, 2023 | 77.10 | 77.64 | 76.92 | 77.22 | 3,410,476 | +0.07(+0.09%) |
Dec 18, 2023 | 76.63 | 77.39 | 76.46 | 77.15 | 4,262,176 | +1.07(+1.40%) |
Dec 15, 2023 | 74.97 | 76.11 | 74.62 | 76.08 | 10,346,635 | +0.70(+0.93%) |
Dec 14, 2023 | 77.38 | 77.86 | 75.31 | 75.38 | 8,533,634 | -3.08(-3.93%) |
Dec 13, 2023 | 77.50 | 78.51 | 77.13 | 78.46 | 3,581,737 | +0.79(+1.02%) |
Dec 12, 2023 | 76.91 | 77.68 | 76.62 | 77.67 | 3,843,393 | +0.94(+1.22%) |
Dec 11, 2023 | 76.45 | 76.97 | 76.36 | 76.73 | 4,004,991 | +0.46(+0.61%) |
Dec 08, 2023 | 76.65 | 76.65 | 75.79 | 76.27 | 4,368,826 | -0.44(-0.58%) |
Dec 07, 2023 | 76.71 | 77.07 | 76.27 | 76.71 | 3,144,106 | +0.15(+0.19%) |
Dec 06, 2023 | 76.74 | 76.94 | 76.23 | 76.57 | 3,637,822 | -0.21(-0.27%) |
Dec 05, 2023 | 78.08 | 78.11 | 76.63 | 76.77 | 4,123,391 | -1.28(-1.65%) |
Dec 04, 2023 | 77.58 | 78.26 | 77.58 | 78.06 | 4,203,476 | +0.28(+0.36%) |