Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 81.69 | 81.96 | 81.42 | 81.59 | 56,181 | +0.27(+0.33%) |
Feb 28, 2024 | 81.29 | 81.61 | 81.20 | 81.32 | 32,935 | -0.08(-0.10%) |
Feb 27, 2024 | 81.27 | 81.44 | 81.05 | 81.40 | 129,829 | +0.35(+0.43%) |
Feb 26, 2024 | 81.56 | 81.82 | 81.02 | 81.05 | 71,434 | -0.62(-0.76%) |
Feb 23, 2024 | 81.47 | 81.99 | 81.32 | 81.67 | 47,645 | +0.05(+0.07%) |
Feb 22, 2024 | 81.31 | 81.74 | 81.10 | 81.62 | 72,131 | +0.22(+0.27%) |
Feb 21, 2024 | 80.94 | 81.40 | 80.89 | 81.40 | 85,478 | +0.49(+0.60%) |
Feb 20, 2024 | 80.92 | 81.39 | 80.80 | 80.91 | 119,103 | -0.27(-0.33%) |
Feb 16, 2024 | 80.96 | 81.51 | 80.80 | 81.18 | 34,105 | -0.11(-0.13%) |
Feb 15, 2024 | 80.02 | 81.33 | 80.02 | 81.29 | 32,090 | +1.65(+2.07%) |
Feb 14, 2024 | 79.74 | 79.75 | 79.23 | 79.64 | 79,340 | +0.35(+0.44%) |
Feb 13, 2024 | 80.12 | 80.15 | 78.70 | 79.29 | 42,916 | -1.62(-2.00%) |
Feb 12, 2024 | 79.93 | 81.07 | 79.93 | 80.91 | 39,227 | +0.95(+1.19%) |
Feb 09, 2024 | 80.08 | 80.17 | 79.57 | 79.96 | 89,204 | -0.06(-0.07%) |
Feb 08, 2024 | 79.72 | 80.02 | 79.57 | 80.02 | 29,387 | +0.12(+0.15%) |
Feb 07, 2024 | 80.27 | 80.27 | 79.49 | 79.90 | 28,246 | -0.13(-0.16%) |
Feb 06, 2024 | 79.74 | 80.24 | 79.66 | 80.03 | 22,204 | +0.41(+0.51%) |
Feb 05, 2024 | 80.19 | 80.19 | 79.53 | 79.62 | 86,775 | -1.01(-1.26%) |
Feb 02, 2024 | 80.63 | 81.01 | 80.21 | 80.63 | 120,691 | -0.30(-0.37%) |
Feb 01, 2024 | 80.64 | 80.93 | 79.85 | 80.93 | 42,725 | +0.50(+0.62%) |
Jan 31, 2024 | 81.55 | 81.73 | 80.42 | 80.43 | 40,952 | -1.46(-1.78%) |
Jan 30, 2024 | 81.50 | 81.96 | 81.32 | 81.90 | 34,908 | +0.14(+0.17%) |
Jan 29, 2024 | 81.49 | 81.82 | 81.18 | 81.76 | 44,737 | +0.25(+0.31%) |
Jan 26, 2024 | 81.64 | 81.89 | 81.27 | 81.50 | 29,136 | +0.04(+0.05%) |
Jan 25, 2024 | 81.02 | 81.47 | 80.74 | 81.47 | 44,657 | +1.22(+1.52%) |
Jan 24, 2024 | 80.85 | 81.00 | 80.19 | 80.25 | 40,291 | -0.23(-0.29%) |
Jan 23, 2024 | 80.33 | 80.66 | 80.21 | 80.48 | 39,877 | +0.15(+0.19%) |
Jan 22, 2024 | 80.02 | 80.43 | 79.87 | 80.33 | 77,585 | +0.38(+0.47%) |
Jan 19, 2024 | 79.51 | 80.10 | 79.09 | 79.96 | 109,522 | +0.58(+0.73%) |
Jan 18, 2024 | 79.65 | 79.65 | 78.73 | 79.38 | 717,785 | -0.12(-0.15%) |
Jan 17, 2024 | 79.46 | 80.13 | 79.10 | 79.50 | 29,141 | -0.67(-0.83%) |
Jan 16, 2024 | 80.74 | 80.74 | 79.97 | 80.17 | 53,744 | -1.07(-1.32%) |
Jan 12, 2024 | 81.59 | 81.84 | 80.93 | 81.24 | 33,195 | +0.14(+0.17%) |
Jan 11, 2024 | 81.49 | 81.49 | 80.63 | 81.10 | 32,583 | -0.54(-0.66%) |
Jan 10, 2024 | 81.70 | 81.70 | 81.28 | 81.64 | 99,791 | -0.16(-0.19%) |
Jan 09, 2024 | 82.10 | 82.10 | 81.67 | 81.79 | 48,727 | -0.70(-0.85%) |
Jan 08, 2024 | 81.84 | 82.51 | 81.56 | 82.50 | 65,666 | +0.35(+0.42%) |
Jan 05, 2024 | 81.71 | 82.52 | 81.70 | 82.15 | 722,013 | +0.34(+0.41%) |
Jan 04, 2024 | 82.02 | 82.41 | 81.79 | 81.81 | 46,144 | -0.11(-0.13%) |
Jan 03, 2024 | 82.38 | 82.45 | 81.82 | 81.92 | 54,880 | -0.66(-0.79%) |
Jan 02, 2024 | 81.38 | 82.92 | 81.38 | 82.58 | 60,741 | +0.98(+1.20%) |
Dec 29, 2023 | 81.87 | 81.90 | 81.38 | 81.60 | 58,180 | -0.35(-0.42%) |
Dec 28, 2023 | 81.85 | 82.17 | 81.79 | 81.94 | 30,363 | -0.02(-0.02%) |
Dec 27, 2023 | 81.92 | 82.17 | 81.71 | 81.96 | 62,353 | -0.07(-0.08%) |
Dec 26, 2023 | 81.58 | 82.21 | 81.54 | 82.03 | 22,010 | +0.55(+0.67%) |
Dec 22, 2023 | 81.20 | 81.96 | 81.20 | 81.49 | 66,182 | +0.37(+0.45%) |
Dec 21, 2023 | 80.93 | 81.15 | 80.44 | 81.12 | 28,936 | +0.68(+0.85%) |
Dec 20, 2023 | 81.68 | 81.94 | 80.44 | 80.44 | 60,677 | -1.40(-1.71%) |
Dec 19, 2023 | 81.34 | 81.84 | 81.25 | 81.84 | 71,380 | +0.71(+0.88%) |
Dec 18, 2023 | 81.46 | 81.59 | 81.12 | 81.13 | 36,638 | -0.04(-0.05%) |
Dec 15, 2023 | 81.65 | 81.75 | 80.95 | 81.17 | 50,974 | -0.71(-0.87%) |
Dec 14, 2023 | 81.15 | 82.42 | 81.15 | 81.88 | 121,186 | +1.38(+1.72%) |
Dec 13, 2023 | 78.57 | 80.50 | 78.47 | 80.50 | 140,011 | +1.66(+2.10%) |
Dec 12, 2023 | 79.05 | 79.07 | 78.55 | 78.84 | 42,299 | -0.36(-0.46%) |
Dec 11, 2023 | 78.95 | 79.20 | 78.85 | 79.20 | 44,062 | +0.33(+0.41%) |
Dec 08, 2023 | 78.59 | 79.00 | 78.43 | 78.88 | 30,369 | +0.43(+0.55%) |
Dec 07, 2023 | 78.27 | 78.59 | 78.18 | 78.44 | 57,288 | +0.37(+0.48%) |
Dec 06, 2023 | 78.26 | 78.78 | 78.03 | 78.07 | 79,827 | -0.23(-0.29%) |
Dec 05, 2023 | 78.65 | 78.81 | 78.27 | 78.30 | 104,884 | -0.53(-0.68%) |
Dec 04, 2023 | 78.26 | 79.07 | 78.26 | 78.83 | 40,157 | +0.15(+0.19%) |