Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 87.60 | 88.09 | 87.24 | 87.71 | 8,383,328 | +0.77(+0.89%) |
Feb 28, 2024 | 85.53 | 87.35 | 85.43 | 86.94 | 5,732,042 | +0.86(+1.00%) |
Feb 27, 2024 | 86.40 | 86.76 | 85.77 | 86.07 | 5,440,469 | +0.17(+0.20%) |
Feb 26, 2024 | 86.60 | 87.06 | 85.74 | 85.91 | 5,704,407 | -0.98(-1.13%) |
Feb 23, 2024 | 87.04 | 87.31 | 86.59 | 86.89 | 5,640,713 | +0.11(+0.13%) |
Feb 22, 2024 | 86.92 | 87.29 | 86.62 | 86.78 | 5,315,880 | +0.06(+0.07%) |
Feb 21, 2024 | 86.47 | 86.76 | 86.02 | 86.72 | 5,152,911 | +0.63(+0.74%) |
Feb 20, 2024 | 85.92 | 86.50 | 85.40 | 86.08 | 5,882,277 | -0.14(-0.16%) |
Feb 16, 2024 | 86.06 | 86.75 | 85.58 | 86.22 | 7,340,615 | -0.93(-1.07%) |
Feb 15, 2024 | 85.93 | 87.26 | 85.93 | 87.15 | 5,406,590 | +1.92(+2.25%) |
Feb 14, 2024 | 84.93 | 85.68 | 84.55 | 85.23 | 7,242,611 | +0.77(+0.91%) |
Feb 13, 2024 | 84.39 | 84.57 | 83.39 | 84.46 | 10,446,886 | -1.75(-2.03%) |
Feb 12, 2024 | 86.48 | 86.93 | 86.05 | 86.21 | 3,854,867 | -0.06(-0.07%) |
Feb 09, 2024 | 86.14 | 86.44 | 85.34 | 86.27 | 5,180,687 | +0.05(+0.06%) |
Feb 08, 2024 | 85.35 | 86.42 | 85.35 | 86.22 | 4,627,152 | +0.59(+0.69%) |
Feb 07, 2024 | 86.02 | 86.06 | 85.08 | 85.63 | 5,462,510 | -0.02(-0.02%) |
Feb 06, 2024 | 84.62 | 85.84 | 84.36 | 85.65 | 10,794,281 | +1.17(+1.38%) |
Feb 05, 2024 | 85.22 | 85.28 | 84.29 | 84.48 | 12,376,955 | -1.75(-2.03%) |
Feb 02, 2024 | 86.49 | 86.90 | 84.92 | 86.23 | 15,977,659 | -1.19(-1.36%) |
Feb 01, 2024 | 86.00 | 87.46 | 85.36 | 87.42 | 12,249,010 | +1.54(+1.80%) |
Jan 31, 2024 | 87.06 | 87.58 | 85.66 | 85.88 | 9,975,345 | -0.81(-0.94%) |
Jan 30, 2024 | 87.04 | 87.38 | 86.48 | 86.69 | 4,985,260 | -0.84(-0.96%) |
Jan 29, 2024 | 86.97 | 87.62 | 86.64 | 87.53 | 4,043,263 | +0.60(+0.69%) |
Jan 26, 2024 | 87.29 | 87.56 | 86.69 | 86.93 | 3,743,062 | -0.28(-0.32%) |
Jan 25, 2024 | 87.25 | 87.60 | 86.73 | 87.20 | 5,088,883 | +1.13(+1.31%) |
Jan 24, 2024 | 88.29 | 88.29 | 86.04 | 86.07 | 5,517,363 | -1.28(-1.46%) |
Jan 23, 2024 | 88.18 | 88.46 | 87.02 | 87.35 | 4,453,867 | -0.53(-0.61%) |
Jan 22, 2024 | 87.68 | 88.77 | 87.50 | 87.89 | 5,732,202 | +0.46(+0.52%) |
Jan 19, 2024 | 86.67 | 87.74 | 86.05 | 87.43 | 7,827,810 | +0.96(+1.11%) |
Jan 18, 2024 | 87.10 | 87.42 | 85.91 | 86.47 | 6,481,082 | -0.58(-0.67%) |
Jan 17, 2024 | 87.46 | 88.52 | 86.11 | 87.05 | 9,018,885 | -1.58(-1.79%) |
Jan 16, 2024 | 88.80 | 89.17 | 88.31 | 88.64 | 7,162,336 | -0.62(-0.70%) |
Jan 12, 2024 | 89.63 | 89.83 | 88.79 | 89.26 | 5,304,276 | +0.57(+0.65%) |
Jan 11, 2024 | 89.18 | 89.28 | 88.20 | 88.69 | 6,314,006 | -0.79(-0.89%) |
Jan 10, 2024 | 89.61 | 89.91 | 89.18 | 89.48 | 5,265,240 | +0.07(+0.08%) |
Jan 09, 2024 | 89.24 | 89.78 | 88.74 | 89.41 | 5,402,713 | -0.62(-0.69%) |
Jan 08, 2024 | 88.60 | 90.06 | 88.48 | 90.03 | 4,992,124 | +1.28(+1.44%) |
Jan 05, 2024 | 88.26 | 89.46 | 87.79 | 88.76 | 6,960,877 | -0.20(-0.22%) |
Jan 04, 2024 | 89.16 | 89.52 | 88.57 | 88.96 | 6,367,794 | -0.16(-0.18%) |
Jan 03, 2024 | 90.47 | 90.53 | 88.93 | 89.11 | 7,218,171 | -2.18(-2.39%) |
Jan 02, 2024 | 90.08 | 91.39 | 89.80 | 91.29 | 4,660,737 | +0.80(+0.89%) |
Dec 29, 2023 | 90.99 | 91.30 | 90.40 | 90.49 | 4,903,792 | -1.04(-1.14%) |
Dec 28, 2023 | 90.82 | 91.53 | 90.76 | 91.53 | 4,185,868 | +0.50(+0.55%) |
Dec 27, 2023 | 90.72 | 91.03 | 90.24 | 91.02 | 5,579,111 | +0.48(+0.52%) |
Dec 26, 2023 | 89.93 | 90.76 | 89.75 | 90.55 | 3,125,543 | +0.68(+0.76%) |
Dec 22, 2023 | 89.86 | 90.52 | 89.41 | 89.87 | 4,785,580 | +0.30(+0.33%) |
Dec 21, 2023 | 89.50 | 89.74 | 88.55 | 89.57 | 6,965,409 | +0.84(+0.95%) |
Dec 20, 2023 | 89.87 | 90.49 | 88.67 | 88.73 | 7,975,670 | -1.17(-1.30%) |
Dec 19, 2023 | 89.63 | 90.10 | 89.46 | 89.90 | 6,880,441 | +0.60(+0.67%) |
Dec 18, 2023 | 89.82 | 89.93 | 89.10 | 89.30 | 7,226,953 | -0.14(-0.15%) |
Dec 15, 2023 | 90.46 | 90.46 | 88.70 | 89.44 | 12,455,383 | -1.13(-1.25%) |
Dec 14, 2023 | 89.55 | 91.15 | 89.55 | 90.57 | 10,811,691 | +2.43(+2.76%) |
Dec 13, 2023 | 85.01 | 88.40 | 84.79 | 88.13 | 11,404,517 | +3.17(+3.73%) |
Dec 12, 2023 | 84.86 | 85.19 | 84.42 | 84.96 | 5,260,295 | +0.06(+0.07%) |
Dec 11, 2023 | 84.41 | 85.06 | 84.24 | 84.90 | 4,428,572 | +0.20(+0.23%) |
Dec 08, 2023 | 84.53 | 84.92 | 83.84 | 84.71 | 5,580,172 | -0.18(-0.21%) |
Dec 07, 2023 | 84.66 | 85.13 | 84.30 | 84.88 | 8,959,498 | +0.28(+0.34%) |
Dec 06, 2023 | 85.33 | 85.90 | 84.59 | 84.60 | 11,080,096 | -0.37(-0.44%) |
Dec 05, 2023 | 85.07 | 85.18 | 84.53 | 84.97 | 13,446,346 | -0.52(-0.61%) |
Dec 04, 2023 | 84.44 | 85.49 | 84.38 | 85.49 | 13,711,336 | +0.51(+0.60%) |