Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 81.49 | 81.69 | 80.76 | 80.94 | 36,743 | -0.07(-0.09%) |
Feb 28, 2024 | 81.15 | 81.20 | 80.77 | 81.01 | 78,140 | -0.86(-1.05%) |
Feb 27, 2024 | 81.96 | 82.30 | 81.75 | 81.87 | 96,194 | +0.81(+1.00%) |
Feb 26, 2024 | 81.13 | 81.23 | 80.68 | 81.06 | 110,990 | -1.74(-2.10%) |
Feb 23, 2024 | 83.26 | 83.26 | 82.36 | 82.80 | 85,162 | -0.07(-0.08%) |
Feb 22, 2024 | 82.59 | 83.00 | 81.92 | 82.87 | 80,642 | +1.36(+1.67%) |
Feb 21, 2024 | 82.31 | 82.31 | 81.25 | 81.51 | 104,243 | -1.74(-2.09%) |
Feb 20, 2024 | 83.95 | 84.06 | 83.13 | 83.25 | 89,469 | -0.05(-0.06%) |
Feb 16, 2024 | 82.15 | 83.45 | 82.15 | 83.30 | 120,372 | +0.60(+0.73%) |
Feb 15, 2024 | 82.48 | 83.11 | 82.35 | 82.70 | 90,356 | +0.76(+0.93%) |
Feb 14, 2024 | 82.03 | 82.44 | 81.42 | 81.94 | 167,320 | +1.49(+1.85%) |
Feb 13, 2024 | 81.19 | 81.25 | 80.12 | 80.45 | 137,239 | -1.56(-1.90%) |
Feb 12, 2024 | 81.13 | 82.28 | 80.61 | 82.01 | 82,885 | +1.23(+1.52%) |
Feb 09, 2024 | 80.81 | 80.85 | 80.09 | 80.78 | 193,805 | -1.06(-1.30%) |
Feb 08, 2024 | 80.63 | 81.86 | 80.50 | 81.84 | 139,567 | +0.62(+0.76%) |
Feb 07, 2024 | 81.43 | 81.96 | 80.93 | 81.22 | 132,866 | -2.08(-2.50%) |
Feb 06, 2024 | 83.03 | 83.51 | 82.72 | 83.30 | 44,830 | +0.32(+0.39%) |
Feb 05, 2024 | 82.96 | 83.03 | 82.02 | 82.98 | 98,659 | +0.75(+0.91%) |
Feb 02, 2024 | 83.03 | 83.09 | 82.11 | 82.23 | 146,406 | -2.05(-2.43%) |
Feb 01, 2024 | 83.84 | 84.49 | 83.70 | 84.28 | 99,249 | -0.11(-0.13%) |
Jan 31, 2024 | 85.29 | 86.00 | 84.25 | 84.39 | 66,442 | -0.69(-0.81%) |
Jan 30, 2024 | 85.50 | 85.60 | 84.22 | 85.08 | 77,936 | -0.72(-0.84%) |
Jan 29, 2024 | 84.89 | 85.84 | 84.49 | 85.80 | 88,518 | +1.56(+1.85%) |
Jan 26, 2024 | 83.58 | 84.44 | 83.36 | 84.24 | 196,104 | +2.02(+2.46%) |
Jan 25, 2024 | 82.74 | 82.74 | 81.60 | 82.22 | 232,014 | -0.86(-1.04%) |
Jan 24, 2024 | 83.71 | 83.91 | 83.00 | 83.08 | 48,256 | -0.11(-0.13%) |
Jan 23, 2024 | 82.95 | 83.19 | 82.61 | 83.19 | 98,486 | +0.77(+0.93%) |
Jan 22, 2024 | 82.75 | 83.31 | 82.31 | 82.42 | 85,423 | -0.49(-0.59%) |
Jan 19, 2024 | 83.44 | 83.44 | 82.43 | 82.91 | 101,951 | -0.66(-0.79%) |
Jan 18, 2024 | 82.81 | 83.71 | 82.50 | 83.57 | 130,715 | +1.90(+2.33%) |
Jan 17, 2024 | 82.12 | 82.12 | 80.81 | 81.67 | 137,522 | -1.09(-1.32%) |
Jan 16, 2024 | 83.40 | 83.40 | 82.55 | 82.76 | 129,960 | -0.73(-0.87%) |
Jan 12, 2024 | 85.98 | 86.27 | 83.44 | 83.49 | 162,338 | -1.08(-1.28%) |
Jan 11, 2024 | 85.14 | 85.31 | 83.83 | 84.57 | 99,551 | -0.33(-0.39%) |
Jan 10, 2024 | 85.58 | 85.58 | 84.52 | 84.90 | 140,035 | -1.01(-1.18%) |
Jan 09, 2024 | 86.87 | 87.04 | 85.78 | 85.91 | 88,235 | -1.35(-1.55%) |
Jan 08, 2024 | 87.50 | 88.55 | 86.90 | 87.26 | 102,896 | -1.49(-1.68%) |
Jan 05, 2024 | 88.42 | 89.19 | 88.25 | 88.75 | 126,028 | +0.62(+0.70%) |
Jan 04, 2024 | 88.65 | 88.89 | 87.84 | 88.13 | 114,933 | -1.50(-1.67%) |
Jan 03, 2024 | 89.52 | 89.92 | 88.81 | 89.63 | 56,659 | -0.79(-0.87%) |
Jan 02, 2024 | 90.82 | 91.44 | 90.29 | 90.42 | 111,494 | -0.74(-0.81%) |
Dec 29, 2023 | 91.97 | 92.43 | 91.09 | 91.16 | 76,264 | -1.32(-1.43%) |
Dec 28, 2023 | 92.05 | 93.16 | 92.05 | 92.48 | 86,934 | +0.68(+0.74%) |
Dec 27, 2023 | 90.00 | 91.89 | 89.76 | 91.80 | 113,893 | +1.15(+1.27%) |
Dec 26, 2023 | 90.27 | 90.65 | 89.76 | 90.65 | 66,860 | +0.91(+1.01%) |
Dec 22, 2023 | 89.88 | 90.56 | 89.35 | 89.74 | 144,642 | +0.67(+0.75%) |
Dec 21, 2023 | 88.25 | 89.13 | 87.62 | 89.07 | 91,051 | +0.64(+0.72%) |
Dec 20, 2023 | 88.33 | 89.48 | 88.26 | 88.43 | 280,696 | +0.55(+0.63%) |
Dec 19, 2023 | 87.77 | 88.51 | 87.57 | 87.88 | 246,092 | +0.74(+0.85%) |
Dec 18, 2023 | 88.00 | 88.10 | 87.01 | 87.14 | 131,962 | +0.16(+0.18%) |
Dec 15, 2023 | 86.70 | 87.50 | 86.37 | 86.98 | 124,920 | -1.44(-1.63%) |
Dec 14, 2023 | 87.13 | 88.88 | 87.09 | 88.42 | 167,108 | +1.99(+2.30%) |
Dec 13, 2023 | 85.51 | 86.48 | 84.44 | 86.43 | 160,897 | +0.57(+0.66%) |
Dec 12, 2023 | 84.69 | 85.95 | 83.88 | 85.86 | 136,472 | +1.75(+2.08%) |
Dec 11, 2023 | 84.83 | 84.85 | 83.88 | 84.11 | 120,972 | -0.41(-0.49%) |
Dec 08, 2023 | 84.14 | 85.05 | 84.12 | 84.52 | 52,973 | +0.84(+1.00%) |
Dec 07, 2023 | 84.12 | 84.50 | 83.38 | 83.68 | 142,400 | +1.56(+1.90%) |
Dec 06, 2023 | 83.74 | 83.93 | 81.86 | 82.12 | 142,158 | -0.98(-1.18%) |
Dec 05, 2023 | 83.00 | 83.60 | 82.55 | 83.10 | 243,591 | -1.76(-2.07%) |
Dec 04, 2023 | 85.20 | 85.47 | 84.06 | 84.86 | 76,461 | -1.37(-1.59%) |