Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 83.94 | 83.94 | 83.37 | 83.50 | 320,214 | -0.18(-0.21%) |
Feb 28, 2024 | 83.42 | 83.75 | 83.37 | 83.68 | 370,693 | +0.10(+0.12%) |
Feb 27, 2024 | 83.64 | 83.64 | 83.37 | 83.58 | 289,217 | -0.01(-0.01%) |
Feb 26, 2024 | 83.72 | 83.87 | 83.54 | 83.59 | 287,045 | -0.16(-0.19%) |
Feb 23, 2024 | 83.50 | 83.92 | 83.50 | 83.75 | 447,350 | +0.39(+0.47%) |
Feb 22, 2024 | 82.68 | 83.49 | 82.64 | 83.36 | 379,550 | +0.88(+1.06%) |
Feb 21, 2024 | 82.16 | 82.48 | 82.01 | 82.48 | 387,139 | +0.51(+0.62%) |
Feb 20, 2024 | 81.81 | 82.21 | 81.81 | 81.97 | 448,175 | -0.07(-0.09%) |
Feb 16, 2024 | 82.21 | 82.55 | 81.97 | 82.04 | 335,482 | -0.33(-0.40%) |
Feb 15, 2024 | 81.83 | 82.44 | 81.83 | 82.37 | 263,087 | +0.70(+0.85%) |
Feb 14, 2024 | 81.58 | 81.73 | 81.19 | 81.68 | 321,035 | +0.34(+0.42%) |
Feb 13, 2024 | 81.48 | 81.75 | 80.86 | 81.34 | 317,224 | -0.69(-0.84%) |
Feb 12, 2024 | 81.93 | 82.16 | 81.73 | 82.02 | 310,882 | +0.00(+0.00%) |
Feb 09, 2024 | 81.97 | 82.02 | 81.72 | 82.02 | 401,645 | +0.06(+0.07%) |
Feb 08, 2024 | 82.00 | 82.07 | 81.69 | 81.96 | 292,679 | -0.03(-0.04%) |
Feb 07, 2024 | 81.80 | 82.19 | 81.75 | 81.99 | 301,554 | +0.45(+0.55%) |
Feb 06, 2024 | 81.05 | 81.57 | 81.03 | 81.55 | 278,180 | +0.68(+0.84%) |
Feb 05, 2024 | 81.08 | 81.15 | 80.68 | 80.87 | 417,498 | -0.53(-0.65%) |
Feb 02, 2024 | 81.23 | 81.72 | 81.03 | 81.40 | 497,842 | -0.02(-0.02%) |
Feb 01, 2024 | 80.70 | 81.43 | 80.45 | 81.42 | 444,261 | +0.66(+0.82%) |
Jan 31, 2024 | 81.47 | 81.70 | 80.76 | 80.76 | 599,494 | -0.58(-0.71%) |
Jan 30, 2024 | 80.93 | 81.41 | 80.89 | 81.34 | 290,139 | +0.17(+0.21%) |
Jan 29, 2024 | 80.64 | 81.18 | 80.64 | 81.17 | 284,728 | +0.41(+0.51%) |
Jan 26, 2024 | 80.79 | 80.96 | 80.59 | 80.76 | 295,939 | -0.02(-0.02%) |
Jan 25, 2024 | 80.49 | 80.80 | 80.38 | 80.78 | 327,077 | +0.48(+0.60%) |
Jan 24, 2024 | 80.92 | 81.03 | 80.26 | 80.30 | 475,924 | -0.29(-0.36%) |
Jan 23, 2024 | 80.47 | 80.61 | 80.31 | 80.59 | 329,506 | +0.26(+0.32%) |
Jan 22, 2024 | 80.28 | 80.54 | 80.23 | 80.33 | 447,168 | -0.27(-0.33%) |
Jan 19, 2024 | 80.47 | 80.77 | 79.98 | 80.60 | 407,597 | +0.35(+0.44%) |
Jan 18, 2024 | 79.73 | 80.27 | 79.49 | 80.25 | 341,750 | +0.49(+0.61%) |
Jan 17, 2024 | 79.57 | 80.02 | 79.54 | 79.76 | 327,855 | -0.20(-0.25%) |
Jan 16, 2024 | 80.01 | 80.11 | 79.66 | 79.96 | 318,563 | -0.29(-0.36%) |
Jan 12, 2024 | 80.08 | 80.35 | 79.96 | 80.25 | 477,622 | +0.40(+0.50%) |
Jan 11, 2024 | 79.79 | 79.95 | 79.29 | 79.85 | 474,437 | +0.02(+0.03%) |
Jan 10, 2024 | 79.51 | 79.91 | 79.46 | 79.83 | 331,874 | +0.32(+0.40%) |
Jan 09, 2024 | 79.46 | 79.54 | 79.21 | 79.51 | 507,846 | -0.22(-0.28%) |
Jan 08, 2024 | 79.22 | 79.76 | 78.98 | 79.73 | 401,162 | +0.43(+0.54%) |
Jan 05, 2024 | 79.36 | 79.72 | 79.06 | 79.30 | 461,543 | -0.18(-0.23%) |
Jan 04, 2024 | 79.43 | 79.94 | 79.43 | 79.48 | 331,167 | -0.06(-0.08%) |
Jan 03, 2024 | 79.85 | 79.98 | 79.45 | 79.54 | 546,325 | -0.45(-0.56%) |
Jan 02, 2024 | 79.48 | 80.15 | 79.48 | 79.99 | 369,737 | +0.16(+0.20%) |
Dec 29, 2023 | 79.80 | 79.93 | 79.49 | 79.83 | 393,090 | +0.02(+0.02%) |
Dec 28, 2023 | 79.64 | 79.92 | 79.62 | 79.81 | 306,250 | +0.07(+0.09%) |
Dec 27, 2023 | 79.59 | 79.76 | 79.49 | 79.74 | 339,728 | +0.14(+0.18%) |
Dec 26, 2023 | 79.30 | 79.76 | 79.25 | 79.60 | 259,237 | +0.32(+0.40%) |
Dec 22, 2023 | 78.94 | 79.48 | 78.94 | 79.28 | 207,693 | +0.54(+0.69%) |
Dec 21, 2023 | 78.49 | 78.79 | 78.19 | 78.74 | 377,065 | +0.52(+0.66%) |
Dec 20, 2023 | 79.20 | 79.33 | 78.21 | 78.23 | 277,254 | -1.15(-1.45%) |
Dec 19, 2023 | 79.27 | 79.42 | 79.10 | 79.38 | 275,064 | +0.20(+0.25%) |
Dec 18, 2023 | 79.08 | 79.34 | 78.98 | 79.18 | 248,209 | +0.27(+0.34%) |
Dec 15, 2023 | 79.01 | 79.06 | 78.70 | 78.91 | 510,104 | -0.36(-0.45%) |
Dec 14, 2023 | 79.80 | 79.80 | 79.04 | 79.27 | 285,574 | -0.41(-0.51%) |
Dec 13, 2023 | 78.67 | 79.67 | 78.59 | 79.67 | 360,360 | +1.10(+1.40%) |
Dec 12, 2023 | 78.27 | 78.66 | 78.11 | 78.57 | 257,979 | +0.35(+0.44%) |
Dec 11, 2023 | 77.56 | 78.23 | 77.56 | 78.23 | 272,304 | +0.97(+1.26%) |
Dec 08, 2023 | 77.13 | 77.44 | 77.10 | 77.25 | 355,350 | +0.00(+0.00%) |
Dec 07, 2023 | 77.37 | 77.45 | 77.15 | 77.25 | 308,811 | +0.10(+0.13%) |
Dec 06, 2023 | 77.24 | 77.42 | 77.02 | 77.15 | 324,010 | +0.03(+0.04%) |
Dec 05, 2023 | 77.26 | 77.29 | 76.95 | 77.12 | 421,468 | -0.34(-0.44%) |
Dec 04, 2023 | 77.14 | 77.69 | 77.14 | 77.46 | 460,339 | -0.04(-0.05%) |