Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 81.26 | 81.51 | 79.86 | 80.73 | 3,372,046 | +0.05(+0.06%) |
Feb 28, 2024 | 79.65 | 80.74 | 79.42 | 80.68 | 2,504,289 | -0.05(-0.06%) |
Feb 27, 2024 | 81.18 | 81.21 | 80.17 | 80.73 | 2,625,004 | -0.67(-0.82%) |
Feb 26, 2024 | 81.83 | 82.48 | 81.12 | 81.40 | 2,650,365 | -0.42(-0.51%) |
Feb 23, 2024 | 82.12 | 82.78 | 81.57 | 81.82 | 2,513,514 | +0.46(+0.57%) |
Feb 22, 2024 | 80.00 | 81.95 | 79.77 | 81.36 | 4,507,449 | +2.65(+3.37%) |
Feb 21, 2024 | 78.06 | 78.79 | 77.06 | 78.71 | 2,597,223 | +0.15(+0.19%) |
Feb 20, 2024 | 78.42 | 79.06 | 77.82 | 78.56 | 3,842,898 | -0.27(-0.34%) |
Feb 16, 2024 | 79.46 | 80.13 | 78.56 | 78.83 | 3,129,201 | -0.92(-1.15%) |
Feb 15, 2024 | 77.93 | 79.82 | 77.73 | 79.75 | 4,067,953 | +2.29(+2.96%) |
Feb 14, 2024 | 77.31 | 77.63 | 76.16 | 77.46 | 3,184,710 | +0.83(+1.08%) |
Feb 13, 2024 | 78.03 | 78.09 | 75.18 | 76.63 | 5,285,907 | -3.29(-4.12%) |
Feb 12, 2024 | 78.95 | 80.73 | 78.93 | 79.92 | 2,293,703 | +0.75(+0.95%) |
Feb 09, 2024 | 79.40 | 79.59 | 78.52 | 79.17 | 3,307,354 | -0.40(-0.50%) |
Feb 08, 2024 | 79.63 | 79.73 | 78.39 | 79.57 | 2,512,364 | +0.31(+0.39%) |
Feb 07, 2024 | 78.93 | 79.67 | 78.58 | 79.26 | 2,738,066 | +1.01(+1.29%) |
Feb 06, 2024 | 77.56 | 78.43 | 77.29 | 78.25 | 2,736,678 | +0.86(+1.11%) |
Feb 05, 2024 | 78.84 | 78.85 | 76.47 | 77.39 | 4,544,540 | -1.77(-2.24%) |
Feb 02, 2024 | 77.66 | 79.97 | 77.22 | 79.16 | 5,683,953 | +0.78(+1.00%) |
Feb 01, 2024 | 76.17 | 78.39 | 75.90 | 78.38 | 4,051,168 | +2.15(+2.82%) |
Jan 31, 2024 | 78.56 | 78.92 | 76.21 | 76.23 | 4,349,502 | -1.97(-2.52%) |
Jan 30, 2024 | 77.12 | 78.42 | 76.95 | 78.20 | 2,318,413 | +0.76(+0.98%) |
Jan 29, 2024 | 76.08 | 77.51 | 75.79 | 77.44 | 2,178,635 | +1.29(+1.69%) |
Jan 26, 2024 | 75.46 | 76.77 | 75.46 | 76.15 | 3,473,197 | +0.32(+0.42%) |
Jan 25, 2024 | 74.96 | 75.86 | 74.29 | 75.83 | 3,805,690 | +1.36(+1.83%) |
Jan 24, 2024 | 75.76 | 75.99 | 74.41 | 74.47 | 3,813,097 | -0.63(-0.84%) |
Jan 23, 2024 | 75.31 | 75.55 | 74.44 | 75.10 | 2,346,187 | -0.61(-0.81%) |
Jan 22, 2024 | 75.50 | 76.32 | 75.15 | 75.71 | 2,899,997 | +0.90(+1.20%) |
Jan 19, 2024 | 73.25 | 75.33 | 72.48 | 74.81 | 4,834,651 | +2.27(+3.13%) |
Jan 18, 2024 | 71.14 | 72.87 | 70.59 | 72.54 | 4,354,958 | +1.12(+1.57%) |
Jan 17, 2024 | 70.89 | 72.05 | 70.66 | 71.42 | 2,755,125 | -0.56(-0.78%) |
Jan 16, 2024 | 72.76 | 73.10 | 71.08 | 71.98 | 3,995,670 | -1.39(-1.89%) |
Jan 12, 2024 | 74.36 | 74.74 | 72.68 | 73.37 | 2,784,883 | -0.78(-1.05%) |
Jan 11, 2024 | 74.47 | 74.69 | 72.42 | 74.15 | 3,704,025 | +0.07(+0.09%) |
Jan 10, 2024 | 73.30 | 74.42 | 73.14 | 74.08 | 1,987,786 | +0.96(+1.31%) |
Jan 09, 2024 | 72.90 | 73.34 | 72.26 | 73.12 | 2,514,879 | -0.98(-1.32%) |
Jan 08, 2024 | 72.07 | 74.18 | 71.54 | 74.10 | 3,691,244 | +1.25(+1.72%) |
Jan 05, 2024 | 72.73 | 73.79 | 72.03 | 72.85 | 3,849,477 | +0.00(+0.00%) |
Jan 04, 2024 | 73.01 | 74.38 | 72.74 | 72.85 | 3,623,376 | +0.14(+0.19%) |
Jan 03, 2024 | 73.58 | 73.82 | 72.52 | 72.71 | 4,332,068 | -1.73(-2.32%) |
Jan 02, 2024 | 73.11 | 74.85 | 73.10 | 74.44 | 3,098,579 | +0.08(+0.11%) |
Dec 29, 2023 | 74.41 | 74.69 | 73.39 | 74.36 | 3,522,862 | -0.14(-0.19%) |
Dec 28, 2023 | 74.09 | 74.85 | 74.09 | 74.50 | 2,302,854 | +0.22(+0.30%) |
Dec 27, 2023 | 73.43 | 74.42 | 73.23 | 74.28 | 3,090,007 | +0.67(+0.91%) |
Dec 26, 2023 | 72.63 | 74.05 | 72.57 | 73.61 | 1,605,865 | +0.80(+1.10%) |
Dec 22, 2023 | 72.64 | 73.61 | 72.02 | 72.81 | 2,993,766 | -0.04(-0.05%) |
Dec 21, 2023 | 72.19 | 72.94 | 71.24 | 72.85 | 2,830,727 | +1.74(+2.45%) |
Dec 20, 2023 | 73.40 | 74.40 | 71.03 | 71.11 | 2,779,727 | -2.79(-3.77%) |
Dec 19, 2023 | 72.62 | 73.97 | 72.54 | 73.90 | 2,174,471 | +1.43(+1.97%) |
Dec 18, 2023 | 72.68 | 73.01 | 72.37 | 72.47 | 2,826,813 | +0.21(+0.29%) |
Dec 15, 2023 | 71.79 | 72.76 | 71.56 | 72.26 | 4,580,504 | +0.01(+0.01%) |
Dec 14, 2023 | 71.91 | 72.46 | 71.07 | 72.25 | 4,580,703 | +0.94(+1.32%) |
Dec 13, 2023 | 68.52 | 71.36 | 68.20 | 71.31 | 3,751,919 | +2.86(+4.18%) |
Dec 12, 2023 | 67.89 | 68.60 | 67.34 | 68.45 | 2,256,121 | +0.94(+1.39%) |
Dec 11, 2023 | 66.86 | 67.61 | 66.56 | 67.51 | 2,566,596 | +0.87(+1.30%) |
Dec 08, 2023 | 65.92 | 66.98 | 65.72 | 66.64 | 3,384,957 | +0.66(+1.00%) |
Dec 07, 2023 | 66.04 | 66.28 | 65.50 | 65.98 | 2,367,804 | +0.31(+0.47%) |
Dec 06, 2023 | 66.58 | 67.03 | 65.51 | 65.67 | 2,930,665 | -0.50(-0.75%) |
Dec 05, 2023 | 66.08 | 66.32 | 65.46 | 66.17 | 2,646,381 | -0.38(-0.57%) |
Dec 04, 2023 | 65.71 | 66.74 | 65.67 | 66.55 | 2,526,008 | -0.21(-0.31%) |