Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 81.40 | 81.67 | 81.13 | 81.30 | 56,384 | +0.27(+0.33%) |
Feb 28, 2024 | 81.00 | 81.32 | 80.91 | 81.03 | 33,054 | -0.08(-0.10%) |
Feb 27, 2024 | 80.98 | 81.15 | 80.76 | 81.11 | 130,299 | +0.35(+0.43%) |
Feb 26, 2024 | 81.27 | 81.53 | 80.73 | 80.76 | 71,692 | -0.62(-0.76%) |
Feb 23, 2024 | 81.18 | 81.70 | 81.03 | 81.38 | 47,817 | +0.05(+0.07%) |
Feb 22, 2024 | 81.02 | 81.45 | 80.81 | 81.32 | 72,391 | +0.22(+0.27%) |
Feb 21, 2024 | 80.65 | 81.11 | 80.60 | 81.11 | 85,787 | +0.49(+0.60%) |
Feb 20, 2024 | 80.63 | 81.10 | 80.51 | 80.62 | 119,533 | -0.27(-0.33%) |
Feb 16, 2024 | 80.67 | 81.21 | 80.51 | 80.89 | 34,229 | -0.11(-0.13%) |
Feb 15, 2024 | 79.73 | 81.04 | 79.73 | 81.00 | 32,206 | +1.64(+2.07%) |
Feb 14, 2024 | 79.45 | 79.47 | 78.95 | 79.35 | 79,627 | +0.35(+0.44%) |
Feb 13, 2024 | 79.83 | 79.86 | 78.42 | 79.01 | 43,071 | -1.61(-2.00%) |
Feb 12, 2024 | 79.64 | 80.78 | 79.64 | 80.62 | 39,369 | +0.95(+1.19%) |
Feb 09, 2024 | 79.79 | 79.88 | 79.28 | 79.67 | 89,527 | -0.06(-0.07%) |
Feb 08, 2024 | 79.43 | 79.73 | 79.28 | 79.73 | 29,493 | +0.12(+0.15%) |
Feb 07, 2024 | 79.98 | 79.98 | 79.21 | 79.61 | 28,348 | -0.13(-0.16%) |
Feb 06, 2024 | 79.45 | 79.95 | 79.37 | 79.74 | 22,284 | +0.41(+0.51%) |
Feb 05, 2024 | 79.90 | 79.90 | 79.25 | 79.33 | 87,088 | -1.01(-1.26%) |
Feb 02, 2024 | 80.34 | 80.72 | 79.92 | 80.34 | 121,128 | -0.30(-0.37%) |
Feb 01, 2024 | 80.35 | 80.64 | 79.56 | 80.64 | 42,880 | +0.50(+0.62%) |
Jan 31, 2024 | 81.25 | 81.44 | 80.13 | 80.14 | 41,101 | -1.46(-1.78%) |
Jan 30, 2024 | 81.20 | 81.67 | 81.03 | 81.60 | 35,034 | +0.14(+0.17%) |
Jan 29, 2024 | 81.19 | 81.52 | 80.89 | 81.46 | 44,899 | +0.25(+0.31%) |
Jan 26, 2024 | 81.34 | 81.59 | 80.98 | 81.21 | 29,242 | +0.04(+0.05%) |
Jan 25, 2024 | 80.73 | 81.17 | 80.45 | 81.17 | 44,818 | +1.21(+1.52%) |
Jan 24, 2024 | 80.56 | 80.71 | 79.90 | 79.96 | 40,437 | -0.23(-0.29%) |
Jan 23, 2024 | 80.05 | 80.37 | 79.92 | 80.19 | 40,021 | +0.15(+0.19%) |
Jan 22, 2024 | 79.73 | 80.14 | 79.58 | 80.05 | 77,866 | +0.38(+0.47%) |
Jan 19, 2024 | 79.22 | 79.81 | 78.81 | 79.67 | 109,918 | +0.57(+0.73%) |
Jan 18, 2024 | 79.36 | 79.36 | 78.45 | 79.10 | 720,380 | -0.12(-0.15%) |
Jan 17, 2024 | 79.17 | 79.84 | 78.82 | 79.21 | 29,246 | -0.66(-0.83%) |
Jan 16, 2024 | 80.45 | 80.45 | 79.68 | 79.88 | 53,938 | -1.07(-1.32%) |
Jan 12, 2024 | 81.29 | 81.55 | 80.64 | 80.95 | 33,315 | +0.14(+0.17%) |
Jan 11, 2024 | 81.19 | 81.19 | 80.34 | 80.81 | 32,701 | -0.53(-0.66%) |
Jan 10, 2024 | 81.41 | 81.41 | 80.98 | 81.34 | 100,152 | -0.16(-0.19%) |
Jan 09, 2024 | 81.81 | 81.81 | 81.37 | 81.50 | 48,903 | -0.70(-0.85%) |
Jan 08, 2024 | 81.55 | 82.21 | 81.27 | 82.20 | 65,903 | +0.35(+0.42%) |
Jan 05, 2024 | 81.42 | 82.22 | 81.41 | 81.86 | 724,623 | +0.34(+0.41%) |
Jan 04, 2024 | 81.73 | 82.12 | 81.50 | 81.52 | 46,311 | -0.11(-0.13%) |
Jan 03, 2024 | 82.08 | 82.16 | 81.53 | 81.63 | 55,078 | -0.65(-0.79%) |
Jan 02, 2024 | 81.08 | 82.62 | 81.08 | 82.28 | 60,960 | +0.98(+1.20%) |
Dec 29, 2023 | 81.58 | 81.61 | 81.08 | 81.30 | 58,391 | -0.35(-0.42%) |
Dec 28, 2023 | 81.56 | 81.88 | 81.50 | 81.65 | 30,473 | -0.02(-0.02%) |
Dec 27, 2023 | 81.63 | 81.87 | 81.42 | 81.67 | 62,578 | -0.07(-0.08%) |
Dec 26, 2023 | 81.29 | 81.91 | 81.25 | 81.74 | 22,090 | +0.54(+0.67%) |
Dec 22, 2023 | 80.90 | 81.67 | 80.90 | 81.19 | 66,421 | +0.37(+0.45%) |
Dec 21, 2023 | 80.64 | 80.86 | 80.15 | 80.83 | 29,040 | +0.68(+0.85%) |
Dec 20, 2023 | 81.39 | 81.64 | 80.15 | 80.15 | 60,897 | -1.40(-1.71%) |
Dec 19, 2023 | 81.05 | 81.54 | 80.96 | 81.54 | 71,638 | +0.71(+0.88%) |
Dec 18, 2023 | 81.17 | 81.30 | 80.83 | 80.84 | 36,770 | -0.04(-0.05%) |
Dec 15, 2023 | 81.36 | 81.45 | 80.66 | 80.87 | 51,158 | -0.71(-0.87%) |
Dec 14, 2023 | 80.86 | 82.12 | 80.86 | 81.58 | 121,624 | +1.38(+1.72%) |
Dec 13, 2023 | 78.29 | 80.21 | 78.19 | 80.21 | 140,517 | +1.65(+2.10%) |
Dec 12, 2023 | 78.76 | 78.78 | 78.27 | 78.56 | 42,452 | -0.36(-0.46%) |
Dec 11, 2023 | 78.66 | 78.92 | 78.56 | 78.92 | 44,222 | +0.32(+0.41%) |
Dec 08, 2023 | 78.31 | 78.71 | 78.15 | 78.59 | 30,479 | +0.43(+0.55%) |
Dec 07, 2023 | 77.98 | 78.31 | 77.90 | 78.16 | 57,495 | +0.37(+0.48%) |
Dec 06, 2023 | 77.98 | 78.50 | 77.75 | 77.79 | 80,116 | -0.23(-0.29%) |
Dec 05, 2023 | 78.37 | 78.53 | 77.98 | 78.01 | 105,263 | -0.53(-0.68%) |
Dec 04, 2023 | 77.98 | 78.78 | 77.98 | 78.55 | 40,302 | +0.15(+0.19%) |