Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 80.42 | 81.05 | 80.17 | 80.86 | 1,081,044 | +1.97(+2.50%) |
Feb 28, 2024 | 79.91 | 80.24 | 78.82 | 78.89 | 536,888 | -1.91(-2.36%) |
Feb 27, 2024 | 80.78 | 80.96 | 79.85 | 80.80 | 682,621 | +0.86(+1.08%) |
Feb 26, 2024 | 80.62 | 80.62 | 79.20 | 79.94 | 707,273 | -2.09(-2.55%) |
Feb 23, 2024 | 83.29 | 83.42 | 81.77 | 82.03 | 596,759 | -1.11(-1.34%) |
Feb 22, 2024 | 83.45 | 83.83 | 82.48 | 83.14 | 712,150 | -0.23(-0.28%) |
Feb 21, 2024 | 82.54 | 83.54 | 82.43 | 83.37 | 645,365 | +1.01(+1.23%) |
Feb 20, 2024 | 82.84 | 83.14 | 81.93 | 82.36 | 581,552 | -1.33(-1.59%) |
Feb 16, 2024 | 84.05 | 85.62 | 83.50 | 83.69 | 900,115 | +0.72(+0.87%) |
Feb 15, 2024 | 80.68 | 83.08 | 80.57 | 82.97 | 968,690 | +2.85(+3.56%) |
Feb 14, 2024 | 78.65 | 80.17 | 78.53 | 80.12 | 639,140 | +2.09(+2.68%) |
Feb 13, 2024 | 78.75 | 79.07 | 77.42 | 78.03 | 1,009,950 | -2.25(-2.80%) |
Feb 12, 2024 | 79.59 | 80.66 | 79.37 | 80.28 | 654,580 | +0.92(+1.16%) |
Feb 09, 2024 | 79.79 | 80.13 | 78.83 | 79.36 | 998,844 | -0.77(-0.96%) |
Feb 08, 2024 | 80.69 | 80.81 | 79.08 | 80.13 | 803,829 | -1.08(-1.33%) |
Feb 07, 2024 | 81.31 | 81.37 | 79.74 | 81.21 | 709,505 | -0.18(-0.22%) |
Feb 06, 2024 | 79.74 | 81.58 | 79.70 | 81.39 | 1,014,987 | +2.49(+3.16%) |
Feb 05, 2024 | 79.20 | 79.20 | 77.68 | 78.89 | 1,266,922 | -2.02(-2.50%) |
Feb 02, 2024 | 80.79 | 81.88 | 79.55 | 80.91 | 1,315,544 | -2.04(-2.46%) |
Feb 01, 2024 | 81.84 | 82.98 | 81.63 | 82.95 | 1,015,393 | +1.67(+2.06%) |
Jan 31, 2024 | 82.45 | 83.61 | 81.25 | 81.28 | 1,049,565 | -0.68(-0.83%) |
Jan 30, 2024 | 81.69 | 82.46 | 81.18 | 81.96 | 902,314 | -0.86(-1.04%) |
Jan 29, 2024 | 82.59 | 83.18 | 81.78 | 82.83 | 780,706 | +0.46(+0.55%) |
Jan 26, 2024 | 83.54 | 84.29 | 81.95 | 82.37 | 776,726 | -0.61(-0.74%) |
Jan 25, 2024 | 82.99 | 83.45 | 81.97 | 82.98 | 1,121,110 | +0.56(+0.68%) |
Jan 24, 2024 | 83.95 | 84.03 | 82.28 | 82.42 | 910,943 | +1.28(+1.57%) |
Jan 23, 2024 | 80.69 | 81.98 | 80.48 | 81.14 | 1,285,583 | +1.52(+1.91%) |
Jan 22, 2024 | 79.18 | 80.61 | 78.94 | 79.62 | 1,173,313 | -0.66(-0.83%) |
Jan 19, 2024 | 78.02 | 80.32 | 77.47 | 80.28 | 1,318,463 | +2.26(+2.89%) |
Jan 18, 2024 | 78.11 | 78.13 | 76.85 | 78.02 | 787,431 | +0.33(+0.42%) |
Jan 17, 2024 | 77.31 | 77.93 | 76.37 | 77.70 | 928,011 | -1.19(-1.51%) |
Jan 16, 2024 | 80.93 | 80.89 | 78.87 | 78.88 | 1,329,965 | -3.43(-4.16%) |
Jan 12, 2024 | 82.96 | 83.37 | 81.98 | 82.31 | 636,710 | +0.10(+0.12%) |
Jan 11, 2024 | 83.21 | 83.25 | 81.39 | 82.21 | 732,549 | -0.27(-0.32%) |
Jan 10, 2024 | 83.19 | 83.44 | 82.39 | 82.48 | 687,060 | -0.96(-1.15%) |
Jan 09, 2024 | 83.58 | 84.01 | 83.04 | 83.44 | 946,165 | -1.20(-1.42%) |
Jan 08, 2024 | 82.10 | 84.65 | 81.77 | 84.64 | 741,151 | +1.89(+2.29%) |
Jan 05, 2024 | 82.71 | 84.15 | 82.34 | 82.75 | 700,417 | -0.23(-0.27%) |
Jan 04, 2024 | 82.68 | 83.31 | 82.29 | 82.97 | 745,227 | -0.08(-0.10%) |
Jan 03, 2024 | 81.55 | 83.51 | 80.37 | 83.05 | 1,242,736 | -0.76(-0.91%) |
Jan 02, 2024 | 84.43 | 85.31 | 83.26 | 83.82 | 1,164,347 | -1.40(-1.64%) |
Dec 29, 2023 | 85.13 | 85.71 | 83.61 | 85.21 | 792,899 | -1.25(-1.44%) |
Dec 28, 2023 | 86.88 | 87.51 | 86.46 | 86.46 | 681,265 | -0.86(-0.99%) |
Dec 27, 2023 | 86.74 | 87.46 | 86.50 | 87.32 | 782,893 | +0.89(+1.03%) |
Dec 26, 2023 | 87.08 | 87.38 | 86.22 | 86.43 | 610,897 | -0.30(-0.34%) |
Dec 22, 2023 | 86.10 | 86.88 | 85.49 | 86.73 | 1,278,543 | +1.59(+1.87%) |
Dec 21, 2023 | 84.03 | 85.34 | 83.29 | 85.13 | 967,859 | +2.66(+3.23%) |
Dec 20, 2023 | 83.27 | 83.98 | 82.39 | 82.47 | 1,313,494 | -1.64(-1.95%) |
Dec 19, 2023 | 83.41 | 84.31 | 82.97 | 84.11 | 842,977 | +2.12(+2.58%) |
Dec 18, 2023 | 81.68 | 83.06 | 81.68 | 81.99 | 1,261,489 | +0.53(+0.66%) |
Dec 15, 2023 | 80.29 | 81.84 | 79.64 | 81.46 | 2,215,662 | +0.56(+0.70%) |
Dec 14, 2023 | 78.20 | 80.97 | 78.19 | 80.89 | 1,798,995 | +4.32(+5.64%) |
Dec 13, 2023 | 73.93 | 76.95 | 73.04 | 76.58 | 1,077,834 | +2.49(+3.37%) |
Dec 12, 2023 | 74.11 | 74.47 | 73.52 | 74.08 | 740,092 | -0.30(-0.40%) |
Dec 11, 2023 | 73.30 | 74.50 | 72.45 | 74.38 | 854,607 | -0.32(-0.42%) |
Dec 08, 2023 | 71.41 | 75.34 | 71.04 | 74.70 | 1,499,871 | +3.74(+5.27%) |
Dec 07, 2023 | 70.98 | 71.38 | 70.21 | 70.95 | 946,114 | +0.40(+0.56%) |
Dec 06, 2023 | 71.57 | 71.89 | 70.25 | 70.56 | 784,811 | -0.32(-0.45%) |
Dec 05, 2023 | 72.18 | 72.18 | 70.77 | 70.88 | 1,028,064 | -2.08(-2.85%) |
Dec 04, 2023 | 73.79 | 74.48 | 72.60 | 72.95 | 934,904 | -3.02(-3.97%) |