Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 81.63 | 82.14 | 81.01 | 81.37 | 1,787,790 | +0.68(+0.85%) |
Feb 28, 2024 | 80.76 | 81.79 | 80.25 | 80.69 | 827,828 | -0.34(-0.42%) |
Feb 27, 2024 | 80.88 | 81.17 | 80.37 | 81.03 | 933,846 | +0.57(+0.71%) |
Feb 26, 2024 | 80.34 | 81.54 | 80.28 | 80.45 | 1,248,716 | -0.28(-0.34%) |
Feb 23, 2024 | 79.60 | 80.92 | 78.92 | 80.73 | 1,108,405 | +1.49(+1.88%) |
Feb 22, 2024 | 79.26 | 80.10 | 78.72 | 79.24 | 746,954 | +0.09(+0.11%) |
Feb 21, 2024 | 78.83 | 79.71 | 78.23 | 79.15 | 1,007,466 | +0.28(+0.35%) |
Feb 20, 2024 | 78.15 | 79.52 | 78.02 | 78.88 | 1,197,190 | -0.34(-0.43%) |
Feb 16, 2024 | 79.46 | 79.72 | 78.78 | 79.21 | 1,082,311 | -0.84(-1.05%) |
Feb 15, 2024 | 78.45 | 80.42 | 78.21 | 80.05 | 1,048,973 | +1.74(+2.23%) |
Feb 14, 2024 | 77.93 | 78.43 | 77.52 | 78.31 | 1,116,008 | +1.56(+2.03%) |
Feb 13, 2024 | 79.52 | 79.91 | 75.96 | 76.76 | 1,526,156 | -3.84(-4.77%) |
Feb 12, 2024 | 78.64 | 81.02 | 78.64 | 80.60 | 1,516,775 | +1.69(+2.15%) |
Feb 09, 2024 | 77.53 | 78.99 | 77.53 | 78.91 | 1,294,796 | +1.16(+1.49%) |
Feb 08, 2024 | 78.26 | 78.67 | 77.24 | 77.75 | 954,772 | -0.64(-0.82%) |
Feb 07, 2024 | 77.83 | 78.39 | 76.15 | 78.39 | 1,686,302 | +0.91(+1.18%) |
Feb 06, 2024 | 77.95 | 78.47 | 77.30 | 77.48 | 1,087,098 | -0.54(-0.69%) |
Feb 05, 2024 | 78.48 | 78.73 | 77.76 | 78.01 | 1,001,448 | -1.62(-2.04%) |
Feb 02, 2024 | 77.84 | 80.05 | 77.68 | 79.64 | 1,353,239 | +1.07(+1.36%) |
Feb 01, 2024 | 79.02 | 79.27 | 77.00 | 78.57 | 1,844,584 | -0.34(-0.43%) |
Jan 31, 2024 | 79.86 | 80.53 | 78.73 | 78.91 | 2,695,644 | -1.21(-1.51%) |
Jan 30, 2024 | 79.83 | 80.40 | 79.65 | 80.11 | 1,290,898 | -0.47(-0.58%) |
Jan 29, 2024 | 80.48 | 80.72 | 79.85 | 80.58 | 1,111,302 | -0.27(-0.33%) |
Jan 26, 2024 | 81.49 | 82.04 | 80.46 | 80.85 | 978,000 | -0.19(-0.23%) |
Jan 25, 2024 | 81.03 | 81.51 | 80.17 | 81.04 | 1,808,738 | +0.90(+1.13%) |
Jan 24, 2024 | 81.38 | 81.38 | 79.88 | 80.13 | 1,160,804 | -0.37(-0.46%) |
Jan 23, 2024 | 80.68 | 81.33 | 80.29 | 80.50 | 1,435,781 | -0.16(-0.20%) |
Jan 22, 2024 | 80.60 | 81.20 | 79.81 | 80.66 | 1,606,952 | +0.27(+0.33%) |
Jan 19, 2024 | 80.57 | 80.97 | 79.41 | 80.39 | 2,327,636 | +0.23(+0.28%) |
Jan 18, 2024 | 84.22 | 84.22 | 79.07 | 80.16 | 2,566,136 | -2.01(-2.45%) |
Jan 17, 2024 | 81.00 | 82.75 | 80.96 | 82.17 | 1,563,901 | -0.33(-0.40%) |
Jan 16, 2024 | 82.76 | 82.76 | 81.59 | 82.50 | 1,559,014 | -0.54(-0.64%) |
Jan 12, 2024 | 83.10 | 83.87 | 82.00 | 83.04 | 1,102,341 | +0.37(+0.44%) |
Jan 11, 2024 | 82.71 | 83.03 | 81.89 | 82.67 | 1,035,553 | -0.70(-0.84%) |
Jan 10, 2024 | 83.41 | 83.57 | 82.20 | 83.37 | 1,366,237 | -0.18(-0.21%) |
Jan 09, 2024 | 84.19 | 85.96 | 83.08 | 83.55 | 1,158,132 | +0.15(+0.18%) |
Jan 08, 2024 | 82.89 | 83.52 | 82.22 | 83.40 | 1,010,104 | +0.70(+0.85%) |
Jan 05, 2024 | 81.17 | 83.60 | 81.09 | 82.70 | 1,069,742 | +1.10(+1.35%) |
Jan 04, 2024 | 81.99 | 82.59 | 81.50 | 81.60 | 918,503 | -0.22(-0.27%) |
Jan 03, 2024 | 82.71 | 82.95 | 81.50 | 81.82 | 1,252,283 | -2.27(-2.70%) |
Jan 02, 2024 | 83.41 | 84.63 | 83.19 | 84.09 | 1,011,719 | +0.49(+0.58%) |
Dec 29, 2023 | 84.07 | 84.41 | 83.15 | 83.60 | 784,812 | -0.57(-0.68%) |
Dec 28, 2023 | 84.08 | 84.26 | 83.65 | 84.18 | 640,190 | +0.39(+0.46%) |
Dec 27, 2023 | 83.36 | 83.85 | 83.05 | 83.79 | 839,903 | +0.32(+0.38%) |
Dec 26, 2023 | 83.22 | 83.73 | 82.96 | 83.47 | 644,236 | +0.41(+0.49%) |
Dec 22, 2023 | 83.64 | 83.74 | 82.70 | 83.07 | 868,151 | +0.04(+0.05%) |
Dec 21, 2023 | 83.01 | 83.51 | 82.33 | 83.03 | 1,097,888 | +0.70(+0.85%) |
Dec 20, 2023 | 84.85 | 85.10 | 82.16 | 82.32 | 1,507,562 | -2.74(-3.23%) |
Dec 19, 2023 | 84.81 | 85.60 | 84.40 | 85.07 | 1,314,835 | +0.27(+0.32%) |
Dec 18, 2023 | 85.02 | 85.04 | 84.19 | 84.80 | 1,146,920 | +0.14(+0.16%) |
Dec 15, 2023 | 84.64 | 85.21 | 83.85 | 84.66 | 2,362,877 | -0.48(-0.56%) |
Dec 14, 2023 | 83.51 | 86.12 | 83.51 | 85.14 | 2,148,951 | +3.05(+3.72%) |
Dec 13, 2023 | 79.71 | 82.12 | 79.27 | 82.09 | 1,204,231 | +2.37(+2.97%) |
Dec 12, 2023 | 80.04 | 80.16 | 79.46 | 79.72 | 1,110,820 | -0.37(-0.46%) |
Dec 11, 2023 | 79.76 | 80.43 | 79.30 | 80.08 | 931,039 | +0.44(+0.55%) |
Dec 08, 2023 | 79.39 | 80.02 | 78.98 | 79.65 | 1,292,873 | +0.53(+0.66%) |
Dec 07, 2023 | 79.16 | 79.57 | 78.47 | 79.12 | 1,594,022 | -0.06(-0.08%) |
Dec 06, 2023 | 79.59 | 82.08 | 79.04 | 79.18 | 2,538,003 | -0.09(-0.11%) |
Dec 05, 2023 | 78.90 | 79.59 | 78.15 | 79.27 | 1,174,184 | -0.01(-0.01%) |
Dec 04, 2023 | 78.07 | 79.55 | 78.05 | 79.28 | 1,313,029 | +0.48(+0.61%) |