Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 83.60 | 83.66 | 83.48 | 83.56 | 55,253 | +0.11(+0.13%) |
Feb 28, 2024 | 83.42 | 83.53 | 83.21 | 83.46 | 49,373 | -0.02(-0.02%) |
Feb 27, 2024 | 83.49 | 83.49 | 83.30 | 83.48 | 28,902 | +0.21(+0.25%) |
Feb 26, 2024 | 83.71 | 83.98 | 83.27 | 83.27 | 52,963 | -0.34(-0.40%) |
Feb 23, 2024 | 83.52 | 83.67 | 83.52 | 83.61 | 29,306 | +0.12(+0.15%) |
Feb 22, 2024 | 83.55 | 83.64 | 83.33 | 83.49 | 43,634 | +0.34(+0.41%) |
Feb 21, 2024 | 83.20 | 83.25 | 83.07 | 83.14 | 25,804 | -0.06(-0.07%) |
Feb 20, 2024 | 83.03 | 83.28 | 82.77 | 83.20 | 16,612 | +0.02(+0.02%) |
Feb 16, 2024 | 82.99 | 83.35 | 82.99 | 83.18 | 22,801 | -0.01(-0.01%) |
Feb 15, 2024 | 83.07 | 83.32 | 82.99 | 83.19 | 20,822 | +0.24(+0.30%) |
Feb 14, 2024 | 82.92 | 83.02 | 82.88 | 82.95 | 11,995 | +0.03(+0.04%) |
Feb 13, 2024 | 82.80 | 82.92 | 82.64 | 82.92 | 69,862 | -0.17(-0.20%) |
Feb 12, 2024 | 83.20 | 83.23 | 82.81 | 83.08 | 23,925 | -0.17(-0.20%) |
Feb 09, 2024 | 82.97 | 83.25 | 82.92 | 83.25 | 50,568 | +0.42(+0.51%) |
Feb 08, 2024 | 82.90 | 82.95 | 82.81 | 82.83 | 17,455 | +0.08(+0.09%) |
Feb 07, 2024 | 82.72 | 83.04 | 82.57 | 82.75 | 17,815 | +0.02(+0.02%) |
Feb 06, 2024 | 82.58 | 82.76 | 82.24 | 82.73 | 33,367 | +0.24(+0.30%) |
Feb 05, 2024 | 82.67 | 82.67 | 82.33 | 82.49 | 8,833 | -0.08(-0.09%) |
Feb 02, 2024 | 82.59 | 82.71 | 82.47 | 82.57 | 25,252 | +0.05(+0.07%) |
Feb 01, 2024 | 82.33 | 82.56 | 82.15 | 82.51 | 27,278 | +0.25(+0.31%) |
Jan 31, 2024 | 82.66 | 82.66 | 82.14 | 82.26 | 21,380 | -0.34(-0.41%) |
Jan 30, 2024 | 82.72 | 82.77 | 82.45 | 82.60 | 20,285 | -0.10(-0.12%) |
Jan 29, 2024 | 82.77 | 82.77 | 82.58 | 82.70 | 17,497 | +0.01(+0.01%) |
Jan 26, 2024 | 82.64 | 82.90 | 82.64 | 82.69 | 32,748 | -0.10(-0.12%) |
Jan 25, 2024 | 82.46 | 82.78 | 82.39 | 82.78 | 9,582 | +0.40(+0.48%) |
Jan 24, 2024 | 82.38 | 82.51 | 82.26 | 82.39 | 25,198 | +0.11(+0.13%) |
Jan 23, 2024 | 82.25 | 82.29 | 82.09 | 82.28 | 21,035 | -0.04(-0.05%) |
Jan 22, 2024 | 82.18 | 82.42 | 82.18 | 82.32 | 13,181 | +0.14(+0.17%) |
Jan 19, 2024 | 82.17 | 82.18 | 81.85 | 82.18 | 7,321 | +0.13(+0.15%) |
Jan 18, 2024 | 81.82 | 82.06 | 81.82 | 82.06 | 8,748 | +0.19(+0.24%) |
Jan 17, 2024 | 81.90 | 81.90 | 81.58 | 81.86 | 13,809 | +0.01(+0.01%) |
Jan 16, 2024 | 81.85 | 82.08 | 81.85 | 81.85 | 16,243 | -0.26(-0.31%) |
Jan 12, 2024 | 82.12 | 82.27 | 82.06 | 82.11 | 7,233 | -0.11(-0.14%) |
Jan 11, 2024 | 82.23 | 82.24 | 82.07 | 82.22 | 11,113 | -0.07(-0.08%) |
Jan 10, 2024 | 81.93 | 82.43 | 81.93 | 82.29 | 25,366 | +0.14(+0.17%) |
Jan 09, 2024 | 81.88 | 82.26 | 81.71 | 82.15 | 20,998 | +0.28(+0.34%) |
Jan 08, 2024 | 81.60 | 81.87 | 81.52 | 81.87 | 8,618 | +0.28(+0.35%) |
Jan 05, 2024 | 81.45 | 81.68 | 81.37 | 81.59 | 16,278 | +0.22(+0.27%) |
Jan 04, 2024 | 81.37 | 81.54 | 81.37 | 81.37 | 11,767 | -0.16(-0.19%) |
Jan 03, 2024 | 81.66 | 81.66 | 81.39 | 81.52 | 20,267 | -0.25(-0.31%) |
Jan 02, 2024 | 81.66 | 81.85 | 81.55 | 81.77 | 30,459 | +0.07(+0.08%) |
Dec 29, 2023 | 81.90 | 82.28 | 81.71 | 81.71 | 25,605 | -0.45(-0.54%) |
Dec 28, 2023 | 82.37 | 82.63 | 81.94 | 82.15 | 17,218 | -0.14(-0.17%) |
Dec 27, 2023 | 82.11 | 82.40 | 82.00 | 82.29 | 22,168 | +0.45(+0.55%) |
Dec 26, 2023 | 81.85 | 82.11 | 81.84 | 81.84 | 22,111 | +0.15(+0.18%) |
Dec 22, 2023 | 82.09 | 82.16 | 81.70 | 81.70 | 38,076 | -0.36(-0.44%) |
Dec 21, 2023 | 81.96 | 82.09 | 81.74 | 82.06 | 28,161 | +0.31(+0.38%) |
Dec 20, 2023 | 81.88 | 82.11 | 81.73 | 81.75 | 19,866 | -0.09(-0.11%) |
Dec 19, 2023 | 81.85 | 81.92 | 81.78 | 81.83 | 13,869 | +0.13(+0.17%) |
Dec 18, 2023 | 81.92 | 81.92 | 81.35 | 81.70 | 16,244 | +0.17(+0.21%) |
Dec 15, 2023 | 81.92 | 81.92 | 81.28 | 81.53 | 18,322 | -0.15(-0.18%) |
Dec 14, 2023 | 81.53 | 81.82 | 81.49 | 81.68 | 23,940 | +0.49(+0.61%) |
Dec 13, 2023 | 81.05 | 81.31 | 80.67 | 81.19 | 75,930 | +0.31(+0.39%) |
Dec 12, 2023 | 80.61 | 80.96 | 80.61 | 80.87 | 10,804 | +0.21(+0.26%) |
Dec 11, 2023 | 80.79 | 80.83 | 80.64 | 80.67 | 16,463 | -0.46(-0.57%) |
Dec 08, 2023 | 80.72 | 81.13 | 80.72 | 81.13 | 32,538 | +0.44(+0.55%) |
Dec 07, 2023 | 80.73 | 80.96 | 80.47 | 80.69 | 17,895 | +0.10(+0.12%) |
Dec 06, 2023 | 80.77 | 80.77 | 80.49 | 80.59 | 34,552 | +0.12(+0.14%) |
Dec 05, 2023 | 80.58 | 80.63 | 80.47 | 80.47 | 11,072 | -0.10(-0.12%) |
Dec 04, 2023 | 80.61 | 80.78 | 80.53 | 80.57 | 24,955 | -0.10(-0.12%) |