Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 80.70 | 81.27 | 79.30 | 80.06 | 565,991 | -0.25(-0.31%) |
Feb 28, 2024 | 79.52 | 80.44 | 79.51 | 80.30 | 343,749 | +0.19(+0.24%) |
Feb 27, 2024 | 78.99 | 80.21 | 78.04 | 80.11 | 333,072 | +1.77(+2.26%) |
Feb 26, 2024 | 79.40 | 79.94 | 78.26 | 78.34 | 272,225 | -0.87(-1.09%) |
Feb 23, 2024 | 79.53 | 79.89 | 79.13 | 79.21 | 275,923 | -0.53(-0.66%) |
Feb 22, 2024 | 81.13 | 81.13 | 79.50 | 79.74 | 345,339 | -1.16(-1.44%) |
Feb 21, 2024 | 81.11 | 81.62 | 80.27 | 80.90 | 310,221 | -0.39(-0.48%) |
Feb 20, 2024 | 82.69 | 82.90 | 81.21 | 81.29 | 379,384 | -2.02(-2.43%) |
Feb 16, 2024 | 84.83 | 85.11 | 83.28 | 83.31 | 313,227 | -1.81(-2.13%) |
Feb 15, 2024 | 85.15 | 85.63 | 84.45 | 85.12 | 230,221 | +0.20(+0.23%) |
Feb 14, 2024 | 84.73 | 85.26 | 84.15 | 84.92 | 284,915 | +0.77(+0.92%) |
Feb 13, 2024 | 85.65 | 85.73 | 83.59 | 84.15 | 436,253 | -2.80(-3.22%) |
Feb 12, 2024 | 85.07 | 87.28 | 85.04 | 86.95 | 358,593 | +1.90(+2.24%) |
Feb 09, 2024 | 85.12 | 85.89 | 83.51 | 85.05 | 421,170 | -0.24(-0.28%) |
Feb 08, 2024 | 80.81 | 87.16 | 80.45 | 85.29 | 749,306 | +6.07(+7.67%) |
Feb 07, 2024 | 78.78 | 80.10 | 78.69 | 79.22 | 624,893 | +0.50(+0.63%) |
Feb 06, 2024 | 78.82 | 79.45 | 78.53 | 78.72 | 429,883 | -0.07(-0.09%) |
Feb 05, 2024 | 77.82 | 79.11 | 77.00 | 78.79 | 282,693 | +0.68(+0.88%) |
Feb 02, 2024 | 78.37 | 78.72 | 77.63 | 78.11 | 384,198 | -0.58(-0.74%) |
Feb 01, 2024 | 78.17 | 78.93 | 77.77 | 78.69 | 453,568 | +0.81(+1.04%) |
Jan 31, 2024 | 79.36 | 80.18 | 77.81 | 77.88 | 381,323 | -1.63(-2.06%) |
Jan 30, 2024 | 80.07 | 80.92 | 79.50 | 79.52 | 310,828 | -0.88(-1.10%) |
Jan 29, 2024 | 79.96 | 80.47 | 79.89 | 80.40 | 426,331 | +0.60(+0.76%) |
Jan 26, 2024 | 79.16 | 79.95 | 78.89 | 79.79 | 318,925 | +1.00(+1.27%) |
Jan 25, 2024 | 77.65 | 78.86 | 77.65 | 78.79 | 321,972 | +1.84(+2.39%) |
Jan 24, 2024 | 78.07 | 78.22 | 76.89 | 76.95 | 310,555 | -0.92(-1.18%) |
Jan 23, 2024 | 74.79 | 78.58 | 74.79 | 77.87 | 365,277 | -0.16(-0.20%) |
Jan 22, 2024 | 77.30 | 78.54 | 77.30 | 78.03 | 323,391 | +0.76(+0.99%) |
Jan 19, 2024 | 77.59 | 77.79 | 76.54 | 77.27 | 347,140 | -0.17(-0.22%) |
Jan 18, 2024 | 77.39 | 77.92 | 77.22 | 77.44 | 391,957 | +0.33(+0.42%) |
Jan 17, 2024 | 76.95 | 77.92 | 76.93 | 77.11 | 310,910 | -0.52(-0.66%) |
Jan 16, 2024 | 77.29 | 77.99 | 76.96 | 77.62 | 369,684 | +0.54(+0.69%) |
Jan 12, 2024 | 78.10 | 78.22 | 76.93 | 77.09 | 377,121 | -0.56(-0.73%) |
Jan 11, 2024 | 77.36 | 78.23 | 76.40 | 77.65 | 319,882 | -0.14(-0.18%) |
Jan 10, 2024 | 77.89 | 78.41 | 77.35 | 77.79 | 347,139 | -0.46(-0.58%) |
Jan 09, 2024 | 75.98 | 78.37 | 75.98 | 78.25 | 393,437 | +1.59(+2.08%) |
Jan 08, 2024 | 75.51 | 77.03 | 75.10 | 76.65 | 522,128 | +1.12(+1.48%) |
Jan 05, 2024 | 75.46 | 76.19 | 75.13 | 75.53 | 551,620 | +0.10(+0.13%) |
Jan 04, 2024 | 76.04 | 76.31 | 74.94 | 75.43 | 683,988 | -0.71(-0.94%) |
Jan 03, 2024 | 79.00 | 79.02 | 76.11 | 76.15 | 671,361 | -3.31(-4.16%) |
Jan 02, 2024 | 78.50 | 80.00 | 78.50 | 79.46 | 564,676 | +0.44(+0.55%) |
Dec 29, 2023 | 79.64 | 79.75 | 78.50 | 79.02 | 399,037 | -0.69(-0.87%) |
Dec 28, 2023 | 80.23 | 80.54 | 79.38 | 79.71 | 295,817 | -0.42(-0.52%) |
Dec 27, 2023 | 80.54 | 80.62 | 80.00 | 80.13 | 338,480 | -0.21(-0.26%) |
Dec 26, 2023 | 80.44 | 80.74 | 79.75 | 80.34 | 360,382 | +0.04(+0.05%) |
Dec 22, 2023 | 80.38 | 80.88 | 79.69 | 80.30 | 408,750 | +0.36(+0.45%) |
Dec 21, 2023 | 79.47 | 80.27 | 79.28 | 79.94 | 513,541 | +1.02(+1.29%) |
Dec 20, 2023 | 80.31 | 80.95 | 78.92 | 78.92 | 708,769 | -1.32(-1.64%) |
Dec 19, 2023 | 79.05 | 80.31 | 78.93 | 80.24 | 667,954 | +1.29(+1.63%) |
Dec 18, 2023 | 79.07 | 79.22 | 78.28 | 78.95 | 496,906 | +0.26(+0.33%) |
Dec 15, 2023 | 78.12 | 78.77 | 77.62 | 78.69 | 1,117,135 | +0.52(+0.66%) |
Dec 14, 2023 | 78.03 | 78.94 | 77.89 | 78.18 | 1,203,034 | +0.66(+0.86%) |
Dec 13, 2023 | 75.98 | 77.91 | 75.55 | 77.51 | 897,137 | +1.48(+1.94%) |
Dec 12, 2023 | 75.20 | 76.40 | 74.88 | 76.04 | 1,217,129 | +1.32(+1.76%) |
Dec 11, 2023 | 73.56 | 75.05 | 73.56 | 74.72 | 930,053 | +1.14(+1.55%) |
Dec 08, 2023 | 72.33 | 73.71 | 71.95 | 73.58 | 824,229 | +1.13(+1.56%) |
Dec 07, 2023 | 71.29 | 72.48 | 70.85 | 72.45 | 841,536 | +1.38(+1.94%) |
Dec 06, 2023 | 71.08 | 71.77 | 70.86 | 71.08 | 581,796 | +0.37(+0.52%) |
Dec 05, 2023 | 70.84 | 71.17 | 70.07 | 70.71 | 715,811 | -0.42(-0.58%) |
Dec 04, 2023 | 70.18 | 71.55 | 69.65 | 71.12 | 874,865 | +0.64(+0.91%) |