Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 81.55 | 82.69 | 81.40 | 82.21 | 1,722,206 | +0.73(+0.89%) |
Feb 28, 2024 | 81.04 | 81.99 | 80.67 | 81.48 | 1,285,224 | +0.11(+0.13%) |
Feb 27, 2024 | 81.95 | 82.16 | 80.91 | 81.37 | 1,829,926 | -0.04(-0.05%) |
Feb 26, 2024 | 81.56 | 82.16 | 80.90 | 81.41 | 1,651,378 | +0.05(+0.06%) |
Feb 23, 2024 | 81.77 | 81.77 | 80.36 | 81.36 | 2,035,082 | -1.34(-1.62%) |
Feb 22, 2024 | 81.77 | 83.00 | 80.82 | 82.70 | 2,438,635 | -0.57(-0.68%) |
Feb 21, 2024 | 78.95 | 83.74 | 78.95 | 83.27 | 6,051,958 | +6.16(+7.98%) |
Feb 20, 2024 | 77.84 | 78.39 | 77.00 | 77.11 | 1,996,095 | -1.07(-1.37%) |
Feb 16, 2024 | 77.56 | 78.57 | 76.67 | 78.18 | 1,755,182 | +0.64(+0.82%) |
Feb 15, 2024 | 76.04 | 78.56 | 75.47 | 77.55 | 2,183,971 | +2.22(+2.95%) |
Feb 14, 2024 | 75.95 | 76.29 | 74.18 | 75.32 | 2,375,886 | -0.58(-0.76%) |
Feb 13, 2024 | 76.33 | 76.46 | 75.07 | 75.90 | 2,003,027 | -1.12(-1.46%) |
Feb 12, 2024 | 76.24 | 77.91 | 76.22 | 77.02 | 1,613,960 | +0.72(+0.95%) |
Feb 09, 2024 | 76.54 | 76.69 | 75.86 | 76.30 | 1,937,212 | -0.44(-0.57%) |
Feb 08, 2024 | 75.17 | 76.78 | 75.05 | 76.73 | 1,541,990 | +1.22(+1.62%) |
Feb 07, 2024 | 75.90 | 76.35 | 74.48 | 75.51 | 1,892,734 | +0.01(+0.01%) |
Feb 06, 2024 | 75.41 | 76.08 | 74.57 | 75.50 | 2,561,873 | +0.68(+0.90%) |
Feb 05, 2024 | 75.58 | 75.70 | 74.24 | 74.83 | 1,890,254 | -1.23(-1.62%) |
Feb 02, 2024 | 75.97 | 77.16 | 75.65 | 76.06 | 1,097,996 | -0.34(-0.44%) |
Feb 01, 2024 | 76.69 | 77.58 | 75.93 | 76.40 | 1,651,541 | -0.18(-0.23%) |
Jan 31, 2024 | 78.61 | 78.75 | 76.54 | 76.58 | 1,451,223 | -2.00(-2.54%) |
Jan 30, 2024 | 76.46 | 78.66 | 76.25 | 78.57 | 1,991,132 | +1.63(+2.12%) |
Jan 29, 2024 | 77.36 | 77.36 | 76.11 | 76.94 | 1,871,214 | -0.03(-0.04%) |
Jan 26, 2024 | 77.04 | 77.42 | 75.45 | 76.97 | 2,156,973 | +0.16(+0.21%) |
Jan 25, 2024 | 76.52 | 77.04 | 76.01 | 76.81 | 2,249,296 | +0.90(+1.19%) |
Jan 24, 2024 | 74.84 | 76.28 | 74.50 | 75.91 | 2,530,179 | +1.54(+2.07%) |
Jan 23, 2024 | 74.40 | 75.04 | 73.67 | 74.37 | 1,629,632 | -0.42(-0.56%) |
Jan 22, 2024 | 74.93 | 75.71 | 73.90 | 74.79 | 1,815,716 | -0.63(-0.83%) |
Jan 19, 2024 | 75.42 | 75.51 | 74.32 | 75.41 | 2,118,034 | -0.41(-0.54%) |
Jan 18, 2024 | 76.44 | 76.44 | 74.89 | 75.82 | 2,669,424 | -0.64(-0.83%) |
Jan 17, 2024 | 77.30 | 77.76 | 76.18 | 76.46 | 2,406,740 | -1.66(-2.12%) |
Jan 16, 2024 | 81.43 | 81.81 | 77.68 | 78.11 | 4,151,612 | -4.18(-5.08%) |
Jan 12, 2024 | 81.69 | 82.42 | 80.62 | 82.30 | 3,467,739 | +3.23(+4.08%) |
Jan 11, 2024 | 79.42 | 82.41 | 78.06 | 79.07 | 7,875,225 | +2.42(+3.16%) |
Jan 10, 2024 | 77.35 | 77.72 | 76.25 | 76.64 | 1,581,640 | -1.16(-1.49%) |
Jan 09, 2024 | 78.74 | 78.74 | 76.82 | 77.81 | 1,906,080 | -0.40(-0.51%) |
Jan 08, 2024 | 77.18 | 78.41 | 76.20 | 78.21 | 1,938,184 | -0.44(-0.56%) |
Jan 05, 2024 | 76.32 | 79.49 | 75.19 | 78.65 | 5,859,096 | +2.22(+2.91%) |
Jan 04, 2024 | 78.24 | 78.36 | 76.17 | 76.43 | 1,031,956 | -0.97(-1.26%) |
Jan 03, 2024 | 76.01 | 77.56 | 75.47 | 77.40 | 1,078,848 | +0.94(+1.23%) |
Jan 02, 2024 | 77.32 | 77.80 | 76.11 | 76.46 | 935,526 | +0.05(+0.06%) |
Dec 29, 2023 | 77.06 | 77.30 | 76.31 | 76.41 | 746,710 | -0.58(-0.75%) |
Dec 28, 2023 | 77.73 | 78.32 | 76.94 | 76.98 | 1,182,335 | -0.58(-0.74%) |
Dec 27, 2023 | 77.41 | 77.85 | 76.98 | 77.56 | 1,174,088 | +0.15(+0.19%) |
Dec 26, 2023 | 76.62 | 77.78 | 76.55 | 77.41 | 881,734 | +0.67(+0.87%) |
Dec 22, 2023 | 76.68 | 77.26 | 75.95 | 76.74 | 1,450,878 | -0.05(-0.06%) |
Dec 21, 2023 | 75.16 | 76.81 | 74.83 | 76.79 | 1,638,196 | +2.14(+2.86%) |
Dec 20, 2023 | 76.32 | 77.14 | 74.60 | 74.66 | 2,160,905 | -1.73(-2.26%) |
Dec 19, 2023 | 75.44 | 76.62 | 74.94 | 76.39 | 1,606,118 | +0.62(+0.81%) |
Dec 18, 2023 | 76.64 | 76.91 | 75.58 | 75.77 | 1,523,621 | +0.53(+0.70%) |
Dec 15, 2023 | 74.90 | 75.45 | 74.23 | 75.24 | 3,472,470 | +0.00(+0.00%) |
Dec 14, 2023 | 74.53 | 76.16 | 74.12 | 75.24 | 2,042,843 | +0.81(+1.09%) |
Dec 13, 2023 | 73.33 | 74.56 | 72.70 | 74.43 | 2,254,027 | +1.18(+1.61%) |
Dec 12, 2023 | 73.19 | 74.06 | 72.63 | 73.25 | 1,821,154 | -1.33(-1.78%) |
Dec 11, 2023 | 72.91 | 74.60 | 72.33 | 74.58 | 1,242,000 | +0.05(+0.07%) |
Dec 08, 2023 | 74.64 | 75.77 | 73.70 | 74.53 | 1,554,587 | +0.01(+0.01%) |
Dec 07, 2023 | 73.82 | 74.70 | 73.36 | 74.52 | 2,217,484 | +1.08(+1.47%) |
Dec 06, 2023 | 75.38 | 76.14 | 73.38 | 73.44 | 2,403,791 | -2.42(-3.19%) |
Dec 05, 2023 | 78.14 | 78.15 | 75.86 | 75.86 | 1,200,267 | -1.92(-2.46%) |
Dec 04, 2023 | 79.09 | 79.56 | 77.47 | 77.78 | 1,606,436 | -2.26(-2.83%) |