Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 86.64 | 87.90 | 86.59 | 87.69 | 23,894 | +2.03(+2.37%) |
Feb 28, 2024 | 85.80 | 86.08 | 85.41 | 85.67 | 35,893 | -1.02(-1.18%) |
Feb 27, 2024 | 87.21 | 87.39 | 86.69 | 86.69 | 26,240 | -0.10(-0.12%) |
Feb 26, 2024 | 86.72 | 87.05 | 86.47 | 86.78 | 31,778 | +1.03(+1.20%) |
Feb 23, 2024 | 87.28 | 87.28 | 85.57 | 85.76 | 86,627 | -0.86(-0.99%) |
Feb 22, 2024 | 86.43 | 87.03 | 85.70 | 86.62 | 33,716 | +2.98(+3.56%) |
Feb 21, 2024 | 82.98 | 83.64 | 82.47 | 83.64 | 40,867 | +0.04(+0.05%) |
Feb 20, 2024 | 83.92 | 84.07 | 82.41 | 83.60 | 34,445 | -1.03(-1.22%) |
Feb 16, 2024 | 85.83 | 85.91 | 84.52 | 84.63 | 49,335 | -0.33(-0.39%) |
Feb 15, 2024 | 85.28 | 85.48 | 84.72 | 84.96 | 79,200 | +0.23(+0.27%) |
Feb 14, 2024 | 84.03 | 84.73 | 83.69 | 84.73 | 63,952 | +1.72(+2.07%) |
Feb 13, 2024 | 82.65 | 83.61 | 82.12 | 83.01 | 70,186 | -2.03(-2.39%) |
Feb 12, 2024 | 85.03 | 86.26 | 84.75 | 85.04 | 44,688 | +0.25(+0.29%) |
Feb 09, 2024 | 83.73 | 84.98 | 83.24 | 84.79 | 90,233 | +1.72(+2.07%) |
Feb 08, 2024 | 82.08 | 83.56 | 82.03 | 83.07 | 80,963 | +1.09(+1.33%) |
Feb 07, 2024 | 81.61 | 82.00 | 80.83 | 81.98 | 52,164 | +0.84(+1.03%) |
Feb 06, 2024 | 82.27 | 82.27 | 80.48 | 81.14 | 35,548 | -0.94(-1.14%) |
Feb 05, 2024 | 81.46 | 82.48 | 81.06 | 82.08 | 48,306 | +0.99(+1.22%) |
Feb 02, 2024 | 80.30 | 81.27 | 80.30 | 81.09 | 43,590 | +0.55(+0.68%) |
Feb 01, 2024 | 80.52 | 80.74 | 79.58 | 80.54 | 41,558 | +0.06(+0.07%) |
Jan 31, 2024 | 80.49 | 81.79 | 79.72 | 80.48 | 110,369 | -0.91(-1.12%) |
Jan 30, 2024 | 82.28 | 82.63 | 81.20 | 81.39 | 36,994 | -1.41(-1.70%) |
Jan 29, 2024 | 82.13 | 82.80 | 81.59 | 82.80 | 29,744 | +0.79(+0.96%) |
Jan 26, 2024 | 82.88 | 83.10 | 81.83 | 82.01 | 47,759 | -2.91(-3.42%) |
Jan 25, 2024 | 86.52 | 86.72 | 84.47 | 84.92 | 64,312 | -0.30(-0.35%) |
Jan 24, 2024 | 85.26 | 86.09 | 84.59 | 85.22 | 76,781 | +0.69(+0.82%) |
Jan 23, 2024 | 84.09 | 84.55 | 83.69 | 84.53 | 38,204 | +0.52(+0.62%) |
Jan 22, 2024 | 84.17 | 84.93 | 83.46 | 84.01 | 73,973 | +0.36(+0.43%) |
Jan 19, 2024 | 81.40 | 83.71 | 81.28 | 83.65 | 55,085 | +3.30(+4.10%) |
Jan 18, 2024 | 79.83 | 80.52 | 79.73 | 80.35 | 29,210 | +2.48(+3.18%) |
Jan 17, 2024 | 78.04 | 78.04 | 76.92 | 77.87 | 49,398 | -0.98(-1.24%) |
Jan 16, 2024 | 78.20 | 79.34 | 77.58 | 78.85 | 58,700 | +0.70(+0.89%) |
Jan 12, 2024 | 78.97 | 78.97 | 77.69 | 78.15 | 319,584 | -0.23(-0.29%) |
Jan 11, 2024 | 78.15 | 78.75 | 76.95 | 78.38 | 47,625 | +0.21(+0.27%) |
Jan 10, 2024 | 78.65 | 78.73 | 77.29 | 78.17 | 73,226 | -0.37(-0.47%) |
Jan 09, 2024 | 77.76 | 78.95 | 77.76 | 78.54 | 33,124 | -0.15(-0.19%) |
Jan 08, 2024 | 77.14 | 78.71 | 76.80 | 78.69 | 108,524 | +2.18(+2.85%) |
Jan 05, 2024 | 76.43 | 76.99 | 76.11 | 76.51 | 118,469 | +0.44(+0.58%) |
Jan 04, 2024 | 75.68 | 76.85 | 75.55 | 76.07 | 26,894 | -0.85(-1.10%) |
Jan 03, 2024 | 77.50 | 77.80 | 76.85 | 76.92 | 36,579 | -1.90(-2.41%) |
Jan 02, 2024 | 80.40 | 80.40 | 78.07 | 78.82 | 113,653 | -2.64(-3.24%) |
Dec 29, 2023 | 82.13 | 82.24 | 81.25 | 81.46 | 47,509 | -0.69(-0.84%) |
Dec 28, 2023 | 82.67 | 82.67 | 82.15 | 82.15 | 61,719 | -0.38(-0.46%) |
Dec 27, 2023 | 82.68 | 82.70 | 82.10 | 82.53 | 47,543 | +0.07(+0.08%) |
Dec 26, 2023 | 81.35 | 82.65 | 81.35 | 82.46 | 39,887 | +1.59(+1.96%) |
Dec 22, 2023 | 80.78 | 81.35 | 80.67 | 80.87 | 48,564 | +0.45(+0.55%) |
Dec 21, 2023 | 80.04 | 80.56 | 79.77 | 80.42 | 54,638 | +2.06(+2.63%) |
Dec 20, 2023 | 80.11 | 80.59 | 78.36 | 78.36 | 40,944 | -2.37(-2.94%) |
Dec 19, 2023 | 80.14 | 80.73 | 80.14 | 80.73 | 26,944 | +0.56(+0.70%) |
Dec 18, 2023 | 80.33 | 80.45 | 79.57 | 80.18 | 32,388 | -0.37(-0.46%) |
Dec 15, 2023 | 80.39 | 81.35 | 80.31 | 80.54 | 43,423 | +0.49(+0.61%) |
Dec 14, 2023 | 78.47 | 80.35 | 78.47 | 80.06 | 65,617 | +2.40(+3.09%) |
Dec 13, 2023 | 76.62 | 78.11 | 76.23 | 77.65 | 35,846 | +1.22(+1.59%) |
Dec 12, 2023 | 75.90 | 76.58 | 75.70 | 76.44 | 33,248 | +0.30(+0.39%) |
Dec 11, 2023 | 74.11 | 76.37 | 74.11 | 76.14 | 41,232 | +2.76(+3.76%) |
Dec 08, 2023 | 72.62 | 73.72 | 72.62 | 73.38 | 78,200 | +0.49(+0.67%) |
Dec 07, 2023 | 71.81 | 73.11 | 71.48 | 72.89 | 23,333 | +1.72(+2.42%) |
Dec 06, 2023 | 72.55 | 72.68 | 71.16 | 71.16 | 71,593 | -0.46(-0.64%) |
Dec 05, 2023 | 71.56 | 71.76 | 71.02 | 71.62 | 32,411 | -0.59(-0.81%) |
Dec 04, 2023 | 72.11 | 72.25 | 71.11 | 72.21 | 72,292 | -0.66(-0.90%) |