Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 86.90 | 86.96 | 86.80 | 86.84 | 6,278,203 | +0.30(+0.34%) |
Feb 28, 2024 | 86.46 | 86.60 | 86.38 | 86.54 | 6,499,481 | +0.18(+0.20%) |
Feb 27, 2024 | 86.45 | 86.49 | 86.26 | 86.37 | 5,748,230 | -0.08(-0.09%) |
Feb 26, 2024 | 86.85 | 86.94 | 86.43 | 86.45 | 6,518,815 | -0.25(-0.28%) |
Feb 23, 2024 | 86.38 | 86.81 | 86.37 | 86.69 | 6,293,406 | +0.48(+0.56%) |
Feb 22, 2024 | 85.86 | 86.28 | 85.86 | 86.21 | 6,211,024 | +0.54(+0.63%) |
Feb 21, 2024 | 85.92 | 86.01 | 85.57 | 85.67 | 5,870,449 | -0.07(-0.08%) |
Feb 20, 2024 | 85.72 | 85.91 | 85.71 | 85.74 | 3,874,222 | -0.01(-0.01%) |
Feb 16, 2024 | 85.78 | 85.99 | 85.70 | 85.75 | 6,315,725 | -0.59(-0.68%) |
Feb 15, 2024 | 86.13 | 86.34 | 85.95 | 86.34 | 7,251,301 | +0.70(+0.82%) |
Feb 14, 2024 | 85.34 | 85.74 | 85.32 | 85.64 | 5,022,290 | +0.58(+0.68%) |
Feb 13, 2024 | 85.34 | 85.45 | 84.98 | 85.06 | 11,135,923 | -1.06(-1.23%) |
Feb 12, 2024 | 86.10 | 86.25 | 86.04 | 86.12 | 3,790,942 | +0.08(+0.09%) |
Feb 09, 2024 | 85.79 | 86.04 | 85.74 | 86.04 | 3,751,366 | +0.03(+0.03%) |
Feb 08, 2024 | 86.01 | 86.17 | 85.97 | 86.01 | 5,253,306 | -0.11(-0.13%) |
Feb 07, 2024 | 86.18 | 86.31 | 86.00 | 86.12 | 6,558,913 | -0.12(-0.14%) |
Feb 06, 2024 | 85.84 | 86.36 | 85.74 | 86.24 | 6,523,434 | +0.78(+0.91%) |
Feb 05, 2024 | 85.76 | 85.82 | 85.34 | 85.46 | 9,303,548 | -0.73(-0.84%) |
Feb 02, 2024 | 86.14 | 86.38 | 86.01 | 86.19 | 8,348,772 | -0.70(-0.80%) |
Feb 01, 2024 | 86.64 | 87.05 | 86.52 | 86.89 | 11,352,614 | +0.73(+0.84%) |
Jan 31, 2024 | 86.36 | 86.70 | 86.00 | 86.16 | 7,996,042 | -0.16(-0.18%) |
Jan 30, 2024 | 86.13 | 86.33 | 85.91 | 86.32 | 4,205,399 | +0.20(+0.23%) |
Jan 29, 2024 | 86.00 | 86.20 | 85.57 | 86.12 | 5,042,411 | +0.32(+0.38%) |
Jan 26, 2024 | 85.63 | 85.85 | 85.48 | 85.80 | 3,773,864 | +0.13(+0.15%) |
Jan 25, 2024 | 85.38 | 85.67 | 85.35 | 85.67 | 6,606,229 | +0.61(+0.71%) |
Jan 24, 2024 | 85.51 | 85.67 | 84.98 | 85.07 | 6,303,055 | -0.24(-0.28%) |
Jan 23, 2024 | 85.39 | 86.15 | 84.99 | 85.30 | 8,057,694 | -0.44(-0.51%) |
Jan 22, 2024 | 85.72 | 85.88 | 85.51 | 85.74 | 7,737,383 | +0.06(+0.07%) |
Jan 19, 2024 | 85.59 | 85.68 | 85.29 | 85.68 | 6,400,483 | +0.04(+0.05%) |
Jan 18, 2024 | 85.70 | 85.84 | 85.40 | 85.64 | 5,917,796 | +0.09(+0.10%) |
Jan 17, 2024 | 85.59 | 85.64 | 85.33 | 85.56 | 7,361,842 | -0.32(-0.38%) |
Jan 16, 2024 | 86.47 | 86.33 | 85.75 | 85.88 | 5,004,470 | -0.80(-0.93%) |
Jan 12, 2024 | 86.62 | 86.94 | 86.56 | 86.68 | 7,845,891 | +0.16(+0.18%) |
Jan 11, 2024 | 86.07 | 86.57 | 85.81 | 86.52 | 7,900,106 | +0.77(+0.90%) |
Jan 10, 2024 | 85.67 | 85.85 | 85.58 | 85.75 | 5,729,374 | +0.61(+0.71%) |
Jan 09, 2024 | 85.03 | 85.37 | 85.03 | 85.14 | 8,114,420 | -0.33(-0.39%) |
Jan 08, 2024 | 85.17 | 85.68 | 85.17 | 85.48 | 6,513,229 | +0.11(+0.13%) |
Jan 05, 2024 | 85.18 | 86.14 | 85.14 | 85.37 | 9,981,163 | -0.26(-0.31%) |
Jan 04, 2024 | 85.47 | 85.79 | 85.47 | 85.63 | 6,388,550 | -0.39(-0.46%) |
Jan 03, 2024 | 85.70 | 86.07 | 85.40 | 86.03 | 12,346,753 | -0.33(-0.39%) |
Jan 02, 2024 | 86.91 | 86.94 | 86.27 | 86.36 | 11,788,239 | -0.86(-0.99%) |
Dec 29, 2023 | 87.37 | 87.59 | 87.20 | 87.22 | 3,895,985 | -0.36(-0.41%) |
Dec 28, 2023 | 87.57 | 87.74 | 87.41 | 87.58 | 2,757,163 | -0.24(-0.28%) |
Dec 27, 2023 | 87.63 | 87.88 | 87.50 | 87.83 | 3,397,339 | +0.31(+0.36%) |
Dec 26, 2023 | 87.11 | 87.51 | 87.07 | 87.51 | 2,701,887 | +0.31(+0.36%) |
Dec 22, 2023 | 87.34 | 87.47 | 87.10 | 87.20 | 1,829,578 | -0.12(-0.13%) |
Dec 21, 2023 | 87.53 | 87.63 | 87.11 | 87.32 | 2,810,532 | +0.16(+0.18%) |
Dec 20, 2023 | 87.18 | 87.33 | 87.12 | 87.16 | 3,091,425 | +0.01(+0.01%) |
Dec 19, 2023 | 86.98 | 87.29 | 86.95 | 87.15 | 4,888,691 | +0.22(+0.25%) |
Dec 18, 2023 | 87.00 | 87.10 | 86.76 | 86.94 | 6,493,693 | +0.02(+0.02%) |
Dec 15, 2023 | 86.94 | 87.15 | 86.76 | 86.92 | 5,254,722 | -0.12(-0.14%) |
Dec 14, 2023 | 86.90 | 87.22 | 86.78 | 87.03 | 9,549,754 | +0.90(+1.04%) |
Dec 13, 2023 | 84.87 | 86.14 | 84.77 | 86.14 | 14,076,127 | +1.40(+1.66%) |
Dec 12, 2023 | 84.59 | 84.80 | 84.34 | 84.73 | 8,251,677 | +0.18(+0.21%) |
Dec 11, 2023 | 84.54 | 84.66 | 84.25 | 84.56 | 5,636,517 | -0.14(-0.16%) |
Dec 08, 2023 | 84.52 | 84.77 | 84.46 | 84.70 | 7,460,539 | -0.29(-0.34%) |
Dec 07, 2023 | 84.91 | 85.25 | 84.91 | 84.99 | 5,746,866 | -0.09(-0.10%) |
Dec 06, 2023 | 85.11 | 85.15 | 84.79 | 85.08 | 8,210,838 | +0.47(+0.55%) |
Dec 05, 2023 | 84.44 | 84.74 | 84.30 | 84.61 | 5,760,479 | +0.49(+0.58%) |
Dec 04, 2023 | 84.05 | 84.17 | 83.81 | 84.12 | 6,537,398 | -0.59(-0.69%) |