Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 80.71 | 80.75 | 80.69 | 80.71 | 8,946,867 | +0.05(+0.06%) |
Feb 28, 2024 | 80.63 | 80.67 | 80.62 | 80.66 | 3,280,928 | +0.08(+0.10%) |
Feb 27, 2024 | 80.60 | 80.62 | 80.56 | 80.58 | 3,476,298 | +0.00(+0.00%) |
Feb 26, 2024 | 80.62 | 80.63 | 80.56 | 80.58 | 4,605,380 | -0.06(-0.07%) |
Feb 23, 2024 | 80.59 | 80.65 | 80.58 | 80.64 | 3,918,807 | +0.04(+0.05%) |
Feb 22, 2024 | 80.61 | 80.66 | 80.57 | 80.60 | 15,699,404 | -0.01(-0.01%) |
Feb 21, 2024 | 80.72 | 80.72 | 80.61 | 80.61 | 8,700,333 | -0.07(-0.09%) |
Feb 20, 2024 | 80.71 | 80.74 | 80.68 | 80.68 | 6,251,764 | +0.05(+0.06%) |
Feb 16, 2024 | 80.58 | 80.63 | 80.57 | 80.63 | 7,950,844 | -0.10(-0.12%) |
Feb 15, 2024 | 80.75 | 80.77 | 80.69 | 80.73 | 3,820,735 | +0.08(+0.10%) |
Feb 14, 2024 | 80.59 | 80.68 | 80.58 | 80.65 | 5,501,026 | +0.12(+0.15%) |
Feb 13, 2024 | 80.62 | 80.64 | 80.52 | 80.53 | 5,342,545 | -0.26(-0.32%) |
Feb 12, 2024 | 80.81 | 80.82 | 80.78 | 80.79 | 2,765,469 | +0.01(+0.01%) |
Feb 09, 2024 | 80.76 | 80.79 | 80.76 | 80.78 | 2,556,178 | -0.03(-0.04%) |
Feb 08, 2024 | 80.83 | 80.85 | 80.80 | 80.81 | 2,261,973 | -0.02(-0.02%) |
Feb 07, 2024 | 80.84 | 80.92 | 80.82 | 80.83 | 3,082,766 | -0.03(-0.04%) |
Feb 06, 2024 | 80.77 | 80.89 | 80.76 | 80.86 | 3,652,837 | +0.13(+0.16%) |
Feb 05, 2024 | 80.80 | 80.81 | 80.73 | 80.73 | 6,043,373 | -0.16(-0.20%) |
Feb 02, 2024 | 80.90 | 80.93 | 80.84 | 80.89 | 8,366,373 | -0.26(-0.32%) |
Feb 01, 2024 | 81.14 | 81.22 | 81.07 | 81.14 | 8,394,160 | +0.12(+0.15%) |
Jan 31, 2024 | 80.99 | 81.11 | 80.94 | 81.02 | 7,525,977 | +0.15(+0.18%) |
Jan 30, 2024 | 80.94 | 80.95 | 80.82 | 80.87 | 2,382,793 | -0.05(-0.06%) |
Jan 29, 2024 | 80.88 | 80.93 | 80.88 | 80.92 | 3,397,440 | +0.08(+0.10%) |
Jan 26, 2024 | 80.86 | 80.86 | 80.82 | 80.84 | 4,728,245 | -0.05(-0.06%) |
Jan 25, 2024 | 80.84 | 80.91 | 80.83 | 80.89 | 5,579,860 | +0.15(+0.18%) |
Jan 24, 2024 | 80.87 | 80.88 | 80.75 | 80.75 | 4,782,715 | -0.04(-0.05%) |
Jan 23, 2024 | 80.77 | 80.80 | 80.75 | 80.79 | 3,419,340 | -0.01(-0.01%) |
Jan 22, 2024 | 80.79 | 80.81 | 80.78 | 80.80 | 4,743,118 | +0.04(+0.05%) |
Jan 19, 2024 | 80.76 | 80.78 | 80.72 | 80.76 | 5,555,571 | -0.06(-0.07%) |
Jan 18, 2024 | 80.82 | 80.83 | 80.79 | 80.81 | 4,554,885 | +0.04(+0.05%) |
Jan 17, 2024 | 80.80 | 80.80 | 80.75 | 80.78 | 6,823,391 | -0.16(-0.19%) |
Jan 16, 2024 | 80.99 | 81.04 | 80.90 | 80.93 | 8,560,184 | -0.13(-0.16%) |
Jan 12, 2024 | 81.05 | 81.09 | 81.01 | 81.06 | 6,917,338 | +0.17(+0.21%) |
Jan 11, 2024 | 80.77 | 80.90 | 80.77 | 80.89 | 4,981,506 | +0.19(+0.23%) |
Jan 10, 2024 | 80.76 | 80.76 | 80.70 | 80.71 | 6,533,742 | +0.00(+0.00%) |
Jan 09, 2024 | 80.68 | 80.72 | 80.67 | 80.71 | 5,310,030 | +0.02(+0.02%) |
Jan 08, 2024 | 80.66 | 80.77 | 80.66 | 80.69 | 4,728,377 | +0.07(+0.09%) |
Jan 05, 2024 | 80.59 | 80.74 | 80.57 | 80.62 | 8,233,332 | -0.02(-0.02%) |
Jan 04, 2024 | 80.64 | 80.67 | 80.62 | 80.64 | 2,966,409 | -0.05(-0.06%) |
Jan 03, 2024 | 80.64 | 80.71 | 80.61 | 80.69 | 4,402,043 | +0.02(+0.02%) |
Jan 02, 2024 | 80.67 | 80.70 | 80.66 | 80.67 | 5,058,178 | -0.10(-0.12%) |
Dec 29, 2023 | 80.71 | 80.80 | 80.71 | 80.77 | 5,155,695 | +0.04(+0.05%) |
Dec 28, 2023 | 80.76 | 80.77 | 80.72 | 80.73 | 2,446,575 | -0.01(-0.01%) |
Dec 27, 2023 | 80.69 | 80.76 | 80.68 | 80.74 | 2,625,470 | +0.10(+0.12%) |
Dec 26, 2023 | 80.62 | 80.68 | 80.62 | 80.64 | 2,542,649 | -0.04(-0.05%) |
Dec 22, 2023 | 80.68 | 80.69 | 80.64 | 80.68 | 3,441,363 | +0.03(+0.04%) |
Dec 21, 2023 | 80.70 | 80.71 | 80.62 | 80.65 | 6,766,525 | +0.08(+0.10%) |
Dec 20, 2023 | 80.54 | 80.59 | 80.50 | 80.57 | 5,243,384 | +0.11(+0.13%) |
Dec 19, 2023 | 80.43 | 80.48 | 80.43 | 80.46 | 5,238,123 | +0.03(+0.04%) |
Dec 18, 2023 | 80.46 | 80.47 | 80.42 | 80.43 | 3,819,878 | -0.01(-0.01%) |
Dec 15, 2023 | 80.47 | 80.51 | 80.41 | 80.44 | 7,291,566 | -0.09(-0.11%) |
Dec 14, 2023 | 80.51 | 80.59 | 80.49 | 80.53 | 9,448,620 | +0.14(+0.17%) |
Dec 13, 2023 | 80.05 | 80.41 | 80.02 | 80.39 | 11,643,310 | +0.40(+0.50%) |
Dec 12, 2023 | 79.96 | 80.01 | 79.95 | 79.99 | 3,323,595 | +0.01(+0.01%) |
Dec 11, 2023 | 79.92 | 79.98 | 79.89 | 79.98 | 3,020,233 | +0.02(+0.02%) |
Dec 08, 2023 | 79.99 | 80.03 | 79.93 | 79.96 | 3,431,816 | -0.18(-0.22%) |
Dec 07, 2023 | 80.14 | 80.17 | 80.13 | 80.14 | 5,072,410 | +0.06(+0.07%) |
Dec 06, 2023 | 80.12 | 80.12 | 80.07 | 80.08 | 6,923,783 | -0.02(-0.02%) |
Dec 05, 2023 | 80.04 | 80.13 | 80.02 | 80.10 | 12,411,527 | +0.10(+0.12%) |
Dec 04, 2023 | 80.01 | 80.06 | 79.96 | 80.00 | 4,513,953 | -0.12(-0.15%) |