Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 85.70 | 85.85 | 84.57 | 85.25 | 7,727,012 | -0.01(-0.01%) |
Feb 28, 2024 | 84.65 | 85.30 | 84.50 | 85.26 | 5,676,100 | +0.55(+0.66%) |
Feb 27, 2024 | 85.18 | 85.66 | 84.34 | 84.71 | 8,146,516 | -0.18(-0.21%) |
Feb 26, 2024 | 85.71 | 86.54 | 84.78 | 84.89 | 5,659,529 | -0.87(-1.02%) |
Feb 23, 2024 | 85.28 | 86.45 | 85.17 | 85.76 | 5,863,797 | +0.69(+0.82%) |
Feb 22, 2024 | 85.16 | 85.94 | 84.82 | 85.06 | 6,844,261 | +0.39(+0.46%) |
Feb 21, 2024 | 84.23 | 84.70 | 83.76 | 84.68 | 6,503,519 | +0.11(+0.13%) |
Feb 20, 2024 | 85.15 | 85.70 | 84.32 | 84.57 | 6,686,872 | -1.14(-1.33%) |
Feb 16, 2024 | 84.74 | 86.00 | 84.29 | 85.71 | 9,763,318 | +0.82(+0.97%) |
Feb 15, 2024 | 83.68 | 85.44 | 83.64 | 84.89 | 8,066,569 | +1.65(+1.99%) |
Feb 14, 2024 | 83.77 | 84.18 | 82.93 | 83.23 | 6,025,890 | +0.03(+0.04%) |
Feb 13, 2024 | 85.07 | 85.07 | 82.33 | 83.20 | 11,442,638 | -2.87(-3.34%) |
Feb 12, 2024 | 85.07 | 86.84 | 84.86 | 86.07 | 7,960,833 | +0.97(+1.14%) |
Feb 09, 2024 | 84.90 | 85.24 | 84.54 | 85.10 | 5,716,891 | +0.24(+0.28%) |
Feb 08, 2024 | 84.90 | 85.44 | 84.38 | 84.87 | 6,275,712 | -0.35(-0.41%) |
Feb 07, 2024 | 85.47 | 85.60 | 84.49 | 85.21 | 4,996,731 | -0.10(-0.12%) |
Feb 06, 2024 | 84.84 | 85.76 | 84.84 | 85.31 | 7,403,258 | +0.21(+0.24%) |
Feb 05, 2024 | 85.79 | 85.79 | 84.31 | 85.10 | 7,860,039 | -1.37(-1.58%) |
Feb 02, 2024 | 85.68 | 86.87 | 85.21 | 86.47 | 7,800,206 | +0.45(+0.52%) |
Feb 01, 2024 | 86.39 | 87.36 | 84.86 | 86.03 | 8,440,961 | -0.42(-0.48%) |
Jan 31, 2024 | 86.91 | 87.93 | 86.43 | 86.44 | 8,492,415 | -0.38(-0.43%) |
Jan 30, 2024 | 86.18 | 87.26 | 85.98 | 86.82 | 6,679,847 | +0.84(+0.98%) |
Jan 29, 2024 | 85.75 | 86.30 | 84.11 | 85.98 | 7,581,660 | -0.11(-0.13%) |
Jan 26, 2024 | 86.23 | 86.84 | 86.00 | 86.08 | 6,506,471 | -0.28(-0.33%) |
Jan 25, 2024 | 86.49 | 86.76 | 85.69 | 86.37 | 9,265,688 | +0.44(+0.51%) |
Jan 24, 2024 | 85.68 | 86.64 | 85.56 | 85.93 | 12,492,312 | +0.81(+0.96%) |
Jan 23, 2024 | 84.06 | 85.22 | 83.59 | 85.11 | 8,761,526 | +0.99(+1.18%) |
Jan 22, 2024 | 83.86 | 85.14 | 83.84 | 84.12 | 11,808,088 | +0.38(+0.46%) |
Jan 19, 2024 | 82.34 | 83.98 | 81.64 | 83.74 | 15,070,281 | +1.41(+1.72%) |
Jan 18, 2024 | 83.24 | 83.39 | 81.72 | 82.33 | 15,300,832 | -0.50(-0.60%) |
Jan 17, 2024 | 83.26 | 83.54 | 82.33 | 82.83 | 17,520,386 | -1.53(-1.81%) |
Jan 16, 2024 | 85.11 | 86.51 | 83.21 | 84.36 | 20,748,244 | -3.66(-4.16%) |
Jan 12, 2024 | 89.57 | 90.17 | 87.75 | 88.02 | 8,461,958 | -0.79(-0.89%) |
Jan 11, 2024 | 89.24 | 89.24 | 87.86 | 88.81 | 9,580,790 | -0.95(-1.06%) |
Jan 10, 2024 | 89.81 | 90.24 | 89.57 | 89.76 | 7,059,159 | -0.57(-0.63%) |
Jan 09, 2024 | 91.01 | 91.09 | 89.94 | 90.33 | 7,738,697 | -1.42(-1.55%) |
Jan 08, 2024 | 91.46 | 92.07 | 90.55 | 91.75 | 6,864,193 | +0.26(+0.29%) |
Jan 05, 2024 | 90.48 | 92.17 | 90.33 | 91.49 | 6,143,139 | +1.07(+1.18%) |
Jan 04, 2024 | 90.42 | 91.39 | 89.94 | 90.42 | 8,902,741 | +0.24(+0.26%) |
Jan 03, 2024 | 91.45 | 91.45 | 89.56 | 90.19 | 7,630,197 | -1.95(-2.12%) |
Jan 02, 2024 | 90.92 | 92.38 | 90.54 | 92.14 | 6,246,767 | +0.64(+0.70%) |
Dec 29, 2023 | 91.74 | 92.01 | 91.31 | 91.50 | 4,863,567 | -0.38(-0.42%) |
Dec 28, 2023 | 91.56 | 92.19 | 91.49 | 91.88 | 4,165,078 | -0.02(-0.02%) |
Dec 27, 2023 | 90.95 | 91.93 | 90.67 | 91.90 | 4,148,742 | +0.80(+0.88%) |
Dec 26, 2023 | 90.87 | 91.27 | 90.64 | 91.10 | 2,778,684 | +0.42(+0.47%) |
Dec 22, 2023 | 91.16 | 91.90 | 90.50 | 90.68 | 5,911,904 | -0.22(-0.24%) |
Dec 21, 2023 | 90.41 | 90.92 | 89.92 | 90.89 | 7,973,145 | +1.46(+1.63%) |
Dec 20, 2023 | 89.74 | 90.58 | 89.22 | 89.43 | 10,218,909 | -0.77(-0.85%) |
Dec 19, 2023 | 89.21 | 90.63 | 89.00 | 90.19 | 8,269,598 | +1.14(+1.28%) |
Dec 18, 2023 | 89.94 | 89.95 | 88.91 | 89.06 | 9,275,258 | -0.80(-0.90%) |
Dec 15, 2023 | 89.29 | 90.12 | 88.57 | 89.86 | 17,261,446 | +0.53(+0.59%) |
Dec 14, 2023 | 85.59 | 90.27 | 85.57 | 89.33 | 20,227,406 | +5.31(+6.32%) |
Dec 13, 2023 | 81.90 | 84.49 | 81.74 | 84.02 | 10,333,811 | +1.99(+2.43%) |
Dec 12, 2023 | 81.38 | 82.09 | 81.02 | 82.03 | 7,536,219 | +0.77(+0.94%) |
Dec 11, 2023 | 80.82 | 81.28 | 80.42 | 81.27 | 6,499,820 | +0.53(+0.66%) |
Dec 08, 2023 | 78.77 | 81.10 | 78.65 | 80.74 | 10,541,246 | +1.89(+2.40%) |
Dec 07, 2023 | 78.26 | 79.05 | 78.13 | 78.84 | 5,534,269 | +0.92(+1.18%) |
Dec 06, 2023 | 79.26 | 80.23 | 77.84 | 77.92 | 7,461,353 | -0.75(-0.95%) |
Dec 05, 2023 | 79.17 | 79.32 | 78.10 | 78.67 | 6,218,304 | -1.02(-1.28%) |
Dec 04, 2023 | 78.65 | 79.95 | 78.56 | 79.69 | 6,841,832 | +0.31(+0.40%) |