Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 79.89 | 80.73 | 79.42 | 80.38 | 159,743 | +0.59(+0.74%) |
Feb 28, 2024 | 80.35 | 80.78 | 79.56 | 79.79 | 195,864 | +1.02(+1.30%) |
Feb 27, 2024 | 79.38 | 79.95 | 78.70 | 78.77 | 229,399 | -1.85(-2.29%) |
Feb 26, 2024 | 80.37 | 80.72 | 80.13 | 80.62 | 33,959 | -1.10(-1.34%) |
Feb 23, 2024 | 80.68 | 81.71 | 80.58 | 81.71 | 45,481 | +0.17(+0.21%) |
Feb 22, 2024 | 81.67 | 81.67 | 80.91 | 81.55 | 56,336 | +0.34(+0.41%) |
Feb 21, 2024 | 80.96 | 81.32 | 80.60 | 81.21 | 75,218 | +0.15(+0.18%) |
Feb 20, 2024 | 81.64 | 81.64 | 80.77 | 81.06 | 69,855 | -1.00(-1.22%) |
Feb 16, 2024 | 81.91 | 82.67 | 81.66 | 82.06 | 63,665 | -0.30(-0.36%) |
Feb 15, 2024 | 81.73 | 82.54 | 81.59 | 82.36 | 78,930 | +1.26(+1.55%) |
Feb 14, 2024 | 80.00 | 81.16 | 79.97 | 81.10 | 75,845 | +2.01(+2.54%) |
Feb 13, 2024 | 79.91 | 80.71 | 78.68 | 79.09 | 125,440 | -6.02(-7.07%) |
Feb 12, 2024 | 84.07 | 85.53 | 84.07 | 85.11 | 89,003 | +1.06(+1.26%) |
Feb 09, 2024 | 83.60 | 84.08 | 83.22 | 84.06 | 81,963 | +0.69(+0.83%) |
Feb 08, 2024 | 82.87 | 83.86 | 82.87 | 83.37 | 78,411 | -0.07(-0.08%) |
Feb 07, 2024 | 82.92 | 83.73 | 82.92 | 83.43 | 229,639 | +2.47(+3.05%) |
Feb 06, 2024 | 81.11 | 81.31 | 80.76 | 80.96 | 58,686 | -1.09(-1.33%) |
Feb 05, 2024 | 81.82 | 82.09 | 81.02 | 82.05 | 188,785 | -0.39(-0.47%) |
Feb 02, 2024 | 82.63 | 82.76 | 81.72 | 82.44 | 176,950 | +1.87(+2.32%) |
Feb 01, 2024 | 80.22 | 81.10 | 79.95 | 80.57 | 328,453 | +3.46(+4.49%) |
Jan 31, 2024 | 78.78 | 79.09 | 76.80 | 77.11 | 132,985 | -1.88(-2.38%) |
Jan 30, 2024 | 79.07 | 79.38 | 78.75 | 78.99 | 78,568 | +0.78(+1.00%) |
Jan 29, 2024 | 77.75 | 78.31 | 77.47 | 78.20 | 161,071 | +1.81(+2.37%) |
Jan 26, 2024 | 76.89 | 76.91 | 75.82 | 76.40 | 162,001 | +2.40(+3.25%) |
Jan 25, 2024 | 74.54 | 74.54 | 73.43 | 73.99 | 96,097 | -0.44(-0.58%) |
Jan 24, 2024 | 73.95 | 75.18 | 73.89 | 74.43 | 195,599 | +1.47(+2.02%) |
Jan 23, 2024 | 73.05 | 74.14 | 72.48 | 72.96 | 265,891 | -1.98(-2.64%) |
Jan 22, 2024 | 74.78 | 76.12 | 74.60 | 74.93 | 252,915 | -3.02(-3.87%) |
Jan 19, 2024 | 76.91 | 77.98 | 76.66 | 77.95 | 127,211 | -0.28(-0.35%) |
Jan 18, 2024 | 78.38 | 78.57 | 78.03 | 78.22 | 70,315 | +0.93(+1.20%) |
Jan 17, 2024 | 77.29 | 77.84 | 76.92 | 77.30 | 258,950 | -3.17(-3.94%) |
Jan 16, 2024 | 81.46 | 81.24 | 80.20 | 80.47 | 101,377 | -3.74(-4.44%) |
Jan 12, 2024 | 84.71 | 85.30 | 84.16 | 84.21 | 55,607 | +0.16(+0.19%) |
Jan 11, 2024 | 85.04 | 85.04 | 83.65 | 84.05 | 63,572 | -0.48(-0.57%) |
Jan 10, 2024 | 84.78 | 84.94 | 84.39 | 84.53 | 95,229 | -0.99(-1.16%) |
Jan 09, 2024 | 86.51 | 86.51 | 85.52 | 85.52 | 141,039 | -3.80(-4.25%) |
Jan 08, 2024 | 88.60 | 89.60 | 88.28 | 89.32 | 133,248 | -1.10(-1.21%) |
Jan 05, 2024 | 90.14 | 91.36 | 90.06 | 90.41 | 85,678 | +1.72(+1.94%) |
Jan 04, 2024 | 88.64 | 89.21 | 88.44 | 88.69 | 82,046 | -0.25(-0.28%) |
Jan 03, 2024 | 89.19 | 89.63 | 88.80 | 88.94 | 132,861 | -2.28(-2.50%) |
Jan 02, 2024 | 91.97 | 92.12 | 90.59 | 91.22 | 125,874 | -2.80(-2.98%) |
Dec 29, 2023 | 93.91 | 94.25 | 93.35 | 94.02 | 56,151 | -0.44(-0.47%) |
Dec 28, 2023 | 95.32 | 95.87 | 94.43 | 94.47 | 110,360 | +0.29(+0.30%) |
Dec 27, 2023 | 94.12 | 95.08 | 93.94 | 94.18 | 91,731 | +2.92(+3.20%) |
Dec 26, 2023 | 91.05 | 91.51 | 90.87 | 91.26 | 90,056 | -1.39(-1.50%) |
Dec 22, 2023 | 92.49 | 92.98 | 92.18 | 92.66 | 88,289 | -0.74(-0.79%) |
Dec 21, 2023 | 93.54 | 93.67 | 92.59 | 93.40 | 89,133 | +0.76(+0.82%) |
Dec 20, 2023 | 93.93 | 94.30 | 92.58 | 92.64 | 86,022 | -1.78(-1.88%) |
Dec 19, 2023 | 93.44 | 94.66 | 93.38 | 94.42 | 144,705 | +1.26(+1.35%) |
Dec 18, 2023 | 93.03 | 93.46 | 92.69 | 93.16 | 262,000 | +2.80(+3.10%) |
Dec 15, 2023 | 91.09 | 91.52 | 90.32 | 90.36 | 176,522 | +0.79(+0.88%) |
Dec 14, 2023 | 88.97 | 90.25 | 88.77 | 89.57 | 269,316 | +1.29(+1.46%) |
Dec 13, 2023 | 85.53 | 88.49 | 84.90 | 88.29 | 224,929 | +0.18(+0.20%) |
Dec 12, 2023 | 88.33 | 88.33 | 87.37 | 88.11 | 47,906 | -0.33(-0.37%) |
Dec 11, 2023 | 87.47 | 88.52 | 87.47 | 88.44 | 147,190 | -0.39(-0.43%) |
Dec 08, 2023 | 88.78 | 89.31 | 88.34 | 88.82 | 141,000 | +3.50(+4.10%) |
Dec 07, 2023 | 84.05 | 85.48 | 83.83 | 85.32 | 157,532 | +0.80(+0.95%) |
Dec 06, 2023 | 85.51 | 85.97 | 84.41 | 84.52 | 178,567 | -3.15(-3.60%) |
Dec 05, 2023 | 86.98 | 87.86 | 86.89 | 87.68 | 128,805 | -1.93(-2.15%) |
Dec 04, 2023 | 89.98 | 90.66 | 89.41 | 89.60 | 133,975 | -2.75(-2.98%) |