Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 83.18 | 84.39 | 82.77 | 84.36 | 10,327,842 | +1.85(+2.24%) |
Feb 28, 2024 | 82.28 | 82.94 | 81.77 | 82.51 | 6,403,694 | -0.74(-0.89%) |
Feb 27, 2024 | 82.78 | 83.34 | 80.72 | 83.25 | 7,656,081 | +3.27(+4.09%) |
Feb 26, 2024 | 81.38 | 81.51 | 79.97 | 79.99 | 4,749,657 | -1.66(-2.04%) |
Feb 23, 2024 | 81.20 | 82.10 | 80.93 | 81.65 | 2,793,151 | +0.45(+0.55%) |
Feb 22, 2024 | 81.25 | 81.71 | 80.65 | 81.20 | 4,170,390 | -0.55(-0.68%) |
Feb 21, 2024 | 80.80 | 81.82 | 80.44 | 81.76 | 4,203,513 | +1.66(+2.08%) |
Feb 20, 2024 | 80.80 | 81.47 | 79.96 | 80.09 | 4,082,486 | -0.47(-0.58%) |
Feb 16, 2024 | 80.48 | 81.19 | 79.90 | 80.56 | 6,354,484 | -0.01(-0.01%) |
Feb 15, 2024 | 78.29 | 80.87 | 78.25 | 80.57 | 6,713,782 | +2.54(+3.25%) |
Feb 14, 2024 | 78.08 | 78.36 | 77.31 | 78.03 | 3,398,121 | +0.02(+0.03%) |
Feb 13, 2024 | 78.57 | 78.77 | 76.76 | 78.01 | 7,441,078 | +1.18(+1.53%) |
Feb 12, 2024 | 75.83 | 76.96 | 75.57 | 76.84 | 2,525,601 | +0.92(+1.21%) |
Feb 09, 2024 | 74.99 | 75.98 | 74.83 | 75.92 | 2,736,912 | +0.71(+0.95%) |
Feb 08, 2024 | 75.38 | 75.56 | 74.49 | 75.20 | 3,325,306 | -0.51(-0.67%) |
Feb 07, 2024 | 75.91 | 76.07 | 75.16 | 75.71 | 3,153,283 | +0.10(+0.13%) |
Feb 06, 2024 | 75.15 | 75.85 | 74.81 | 75.61 | 3,276,362 | +0.42(+0.56%) |
Feb 05, 2024 | 76.27 | 76.30 | 75.13 | 75.19 | 2,879,832 | -1.79(-2.33%) |
Feb 02, 2024 | 77.28 | 77.66 | 76.15 | 76.98 | 3,010,270 | -1.04(-1.33%) |
Feb 01, 2024 | 76.37 | 78.07 | 75.95 | 78.02 | 2,820,224 | +1.52(+1.98%) |
Jan 31, 2024 | 77.43 | 78.24 | 75.92 | 76.50 | 3,719,761 | -0.29(-0.38%) |
Jan 30, 2024 | 76.37 | 77.27 | 75.89 | 76.79 | 2,567,262 | +0.06(+0.08%) |
Jan 29, 2024 | 76.22 | 76.95 | 75.54 | 76.74 | 2,355,395 | +0.53(+0.69%) |
Jan 26, 2024 | 76.45 | 77.05 | 75.98 | 76.21 | 2,499,202 | -0.24(-0.32%) |
Jan 25, 2024 | 76.40 | 76.63 | 75.42 | 76.45 | 3,251,128 | +1.08(+1.43%) |
Jan 24, 2024 | 77.05 | 77.28 | 75.21 | 75.37 | 5,193,704 | -1.10(-1.43%) |
Jan 23, 2024 | 75.76 | 76.61 | 75.39 | 76.47 | 3,898,249 | +0.83(+1.10%) |
Jan 22, 2024 | 75.90 | 76.60 | 75.09 | 75.64 | 3,034,515 | -0.43(-0.57%) |
Jan 19, 2024 | 76.60 | 76.84 | 75.42 | 76.07 | 4,393,754 | -0.49(-0.64%) |
Jan 18, 2024 | 77.59 | 77.83 | 76.32 | 76.56 | 6,276,470 | -1.50(-1.92%) |
Jan 17, 2024 | 78.95 | 79.39 | 77.43 | 78.06 | 4,488,750 | -1.22(-1.54%) |
Jan 16, 2024 | 79.30 | 79.82 | 78.98 | 79.28 | 7,048,390 | -0.50(-0.63%) |
Jan 12, 2024 | 79.16 | 80.03 | 78.89 | 79.78 | 4,773,003 | +1.07(+1.36%) |
Jan 11, 2024 | 79.68 | 80.01 | 78.24 | 78.71 | 3,651,216 | -2.09(-2.59%) |
Jan 10, 2024 | 82.11 | 82.20 | 80.76 | 80.81 | 3,118,849 | -1.56(-1.89%) |
Jan 09, 2024 | 82.26 | 82.72 | 81.91 | 82.36 | 2,975,186 | -0.37(-0.45%) |
Jan 08, 2024 | 82.01 | 82.79 | 81.87 | 82.74 | 2,524,815 | +0.43(+0.52%) |
Jan 05, 2024 | 81.39 | 82.77 | 81.24 | 82.31 | 2,516,827 | +0.67(+0.82%) |
Jan 04, 2024 | 81.58 | 82.22 | 81.32 | 81.64 | 3,222,294 | +0.01(+0.01%) |
Jan 03, 2024 | 81.88 | 81.96 | 81.12 | 81.63 | 2,977,468 | +0.20(+0.24%) |
Jan 02, 2024 | 79.30 | 81.59 | 79.11 | 81.43 | 3,540,379 | +1.92(+2.41%) |
Dec 29, 2023 | 79.35 | 79.60 | 78.77 | 79.52 | 2,534,343 | -0.11(-0.14%) |
Dec 28, 2023 | 78.77 | 79.70 | 78.66 | 79.62 | 2,211,317 | +0.51(+0.64%) |
Dec 27, 2023 | 79.02 | 79.17 | 78.55 | 79.11 | 2,664,443 | +0.08(+0.10%) |
Dec 26, 2023 | 78.81 | 79.37 | 78.67 | 79.04 | 1,786,991 | +0.34(+0.44%) |
Dec 22, 2023 | 78.88 | 79.71 | 78.65 | 78.69 | 2,834,476 | +0.33(+0.42%) |
Dec 21, 2023 | 78.94 | 79.12 | 77.78 | 78.36 | 4,179,645 | -0.27(-0.35%) |
Dec 20, 2023 | 80.33 | 80.76 | 78.61 | 78.63 | 3,475,159 | -1.77(-2.20%) |
Dec 19, 2023 | 80.35 | 80.58 | 79.87 | 80.41 | 2,401,502 | +0.39(+0.49%) |
Dec 18, 2023 | 80.51 | 81.18 | 79.79 | 80.01 | 3,400,370 | -0.49(-0.61%) |
Dec 15, 2023 | 80.78 | 81.83 | 80.19 | 80.50 | 11,198,446 | -1.08(-1.32%) |
Dec 14, 2023 | 82.16 | 82.91 | 81.42 | 81.58 | 7,090,325 | -0.23(-0.29%) |
Dec 13, 2023 | 78.52 | 81.93 | 78.17 | 81.82 | 4,168,886 | +3.50(+4.46%) |
Dec 12, 2023 | 78.91 | 78.97 | 77.93 | 78.32 | 3,163,159 | -0.48(-0.61%) |
Dec 11, 2023 | 78.14 | 79.07 | 77.84 | 78.80 | 3,790,427 | +0.83(+1.07%) |
Dec 08, 2023 | 78.44 | 78.75 | 77.57 | 77.97 | 2,766,073 | -0.55(-0.70%) |
Dec 07, 2023 | 78.81 | 79.30 | 78.15 | 78.52 | 2,878,949 | -0.16(-0.20%) |
Dec 06, 2023 | 78.28 | 78.79 | 77.90 | 78.67 | 2,990,739 | +1.03(+1.32%) |
Dec 05, 2023 | 78.53 | 78.66 | 77.35 | 77.65 | 2,977,083 | -0.80(-1.02%) |
Dec 04, 2023 | 78.28 | 79.27 | 78.00 | 78.45 | 3,522,883 | -0.37(-0.47%) |