Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 81.49 | 81.87 | 81.02 | 81.54 | 13,630 | +0.60(+0.74%) |
Feb 28, 2024 | 81.22 | 81.27 | 80.80 | 80.94 | 16,576 | -0.92(-1.12%) |
Feb 27, 2024 | 81.19 | 81.88 | 81.19 | 81.86 | 15,477 | +0.76(+0.94%) |
Feb 26, 2024 | 81.64 | 81.64 | 81.09 | 81.10 | 6,034 | -1.00(-1.22%) |
Feb 23, 2024 | 82.19 | 82.39 | 81.90 | 82.10 | 8,577 | -0.12(-0.15%) |
Feb 22, 2024 | 82.07 | 82.29 | 81.83 | 82.22 | 6,354 | +1.16(+1.43%) |
Feb 21, 2024 | 80.85 | 81.06 | 80.58 | 81.06 | 8,113 | +0.10(+0.13%) |
Feb 20, 2024 | 80.71 | 81.11 | 80.68 | 80.96 | 9,801 | -0.15(-0.18%) |
Feb 16, 2024 | 81.83 | 81.83 | 80.93 | 81.11 | 5,705 | -0.99(-1.21%) |
Feb 15, 2024 | 81.41 | 82.20 | 81.28 | 82.10 | 8,946 | +0.35(+0.43%) |
Feb 14, 2024 | 81.52 | 81.75 | 81.08 | 81.75 | 3,315 | +1.16(+1.44%) |
Feb 13, 2024 | 80.42 | 80.98 | 80.09 | 80.59 | 11,545 | -1.14(-1.40%) |
Feb 12, 2024 | 81.70 | 82.42 | 81.70 | 81.73 | 10,023 | +0.24(+0.30%) |
Feb 09, 2024 | 81.38 | 81.67 | 81.25 | 81.49 | 15,146 | +0.23(+0.28%) |
Feb 08, 2024 | 81.19 | 81.26 | 80.99 | 81.26 | 14,019 | +0.17(+0.21%) |
Feb 07, 2024 | 80.78 | 81.11 | 80.78 | 81.09 | 9,420 | +0.47(+0.59%) |
Feb 06, 2024 | 80.84 | 81.10 | 80.41 | 80.62 | 9,291 | +0.04(+0.05%) |
Feb 05, 2024 | 80.91 | 81.06 | 80.50 | 80.58 | 39,237 | -0.62(-0.76%) |
Feb 02, 2024 | 80.39 | 81.67 | 80.39 | 81.20 | 28,315 | +2.97(+3.80%) |
Feb 01, 2024 | 78.15 | 78.46 | 78.09 | 78.23 | 9,334 | +0.69(+0.89%) |
Jan 31, 2024 | 77.94 | 78.40 | 77.47 | 77.54 | 14,006 | -1.93(-2.43%) |
Jan 30, 2024 | 79.74 | 79.87 | 79.47 | 79.47 | 7,442 | -0.68(-0.85%) |
Jan 29, 2024 | 79.48 | 80.22 | 79.30 | 80.15 | 49,152 | +0.65(+0.82%) |
Jan 26, 2024 | 79.07 | 79.82 | 79.07 | 79.50 | 7,933 | +0.20(+0.25%) |
Jan 25, 2024 | 78.65 | 79.30 | 78.65 | 79.30 | 6,137 | +1.01(+1.29%) |
Jan 24, 2024 | 78.55 | 78.89 | 78.29 | 78.29 | 10,166 | +0.64(+0.82%) |
Jan 23, 2024 | 77.30 | 77.65 | 77.30 | 77.65 | 4,009 | +0.81(+1.05%) |
Jan 22, 2024 | 77.08 | 77.30 | 76.84 | 76.84 | 2,693 | +0.06(+0.08%) |
Jan 19, 2024 | 76.13 | 76.78 | 76.05 | 76.78 | 5,803 | +0.95(+1.25%) |
Jan 18, 2024 | 75.19 | 75.83 | 75.19 | 75.83 | 2,491 | +0.88(+1.18%) |
Jan 17, 2024 | 74.97 | 74.97 | 74.46 | 74.95 | 5,375 | -0.51(-0.68%) |
Jan 16, 2024 | 75.65 | 75.83 | 75.32 | 75.46 | 5,309 | -0.54(-0.71%) |
Jan 12, 2024 | 75.94 | 76.33 | 75.94 | 76.00 | 3,571 | +0.36(+0.48%) |
Jan 11, 2024 | 76.02 | 76.02 | 75.05 | 75.64 | 4,036 | +0.11(+0.15%) |
Jan 10, 2024 | 75.00 | 75.67 | 75.00 | 75.53 | 3,900 | +0.70(+0.94%) |
Jan 09, 2024 | 74.46 | 74.83 | 74.46 | 74.83 | 3,141 | -0.13(-0.17%) |
Jan 08, 2024 | 74.01 | 74.96 | 74.01 | 74.96 | 6,566 | +0.95(+1.28%) |
Jan 05, 2024 | 73.96 | 74.29 | 73.87 | 74.01 | 3,452 | +0.21(+0.28%) |
Jan 04, 2024 | 74.01 | 74.05 | 73.67 | 73.80 | 4,197 | -0.25(-0.34%) |
Jan 03, 2024 | 73.90 | 74.30 | 73.90 | 74.05 | 10,414 | +0.14(+0.19%) |
Jan 02, 2024 | 74.17 | 74.17 | 73.55 | 73.91 | 16,209 | -0.70(-0.94%) |
Dec 29, 2023 | 74.76 | 74.87 | 74.36 | 74.62 | 3,751 | -0.27(-0.36%) |
Dec 28, 2023 | 74.79 | 75.16 | 74.75 | 74.88 | 10,775 | +0.22(+0.30%) |
Dec 27, 2023 | 74.67 | 74.75 | 74.55 | 74.66 | 5,779 | -0.01(-0.01%) |
Dec 26, 2023 | 74.42 | 74.77 | 74.42 | 74.67 | 3,634 | +0.25(+0.34%) |
Dec 22, 2023 | 74.31 | 74.58 | 74.27 | 74.42 | 5,010 | -0.33(-0.44%) |
Dec 21, 2023 | 74.45 | 74.82 | 74.39 | 74.75 | 3,052 | +0.87(+1.18%) |
Dec 20, 2023 | 74.35 | 74.95 | 73.88 | 73.88 | 6,476 | -0.36(-0.49%) |
Dec 19, 2023 | 73.77 | 74.40 | 73.77 | 74.24 | 15,288 | +0.67(+0.90%) |
Dec 18, 2023 | 72.93 | 73.79 | 72.93 | 73.58 | 15,140 | +0.74(+1.02%) |
Dec 15, 2023 | 72.71 | 72.98 | 72.61 | 72.83 | 5,485 | -0.18(-0.25%) |
Dec 14, 2023 | 72.96 | 73.34 | 72.61 | 73.01 | 10,657 | +0.23(+0.31%) |
Dec 13, 2023 | 72.30 | 72.81 | 72.07 | 72.79 | 27,595 | +0.50(+0.70%) |
Dec 12, 2023 | 71.73 | 72.28 | 71.73 | 72.28 | 8,791 | +0.23(+0.32%) |
Dec 11, 2023 | 72.14 | 72.14 | 71.71 | 72.05 | 13,660 | -0.47(-0.64%) |
Dec 08, 2023 | 71.90 | 72.62 | 71.90 | 72.52 | 8,097 | -0.03(-0.04%) |
Dec 07, 2023 | 71.82 | 72.58 | 71.82 | 72.55 | 4,961 | +1.51(+2.13%) |
Dec 06, 2023 | 71.50 | 71.55 | 70.95 | 71.04 | 7,279 | -0.09(-0.13%) |
Dec 05, 2023 | 70.99 | 71.31 | 70.81 | 71.13 | 46,929 | -0.14(-0.20%) |
Dec 04, 2023 | 71.14 | 71.28 | 70.93 | 71.27 | 51,598 | -0.83(-1.16%) |