Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 85.89 | 86.71 | 85.33 | 85.61 | 36,612 | +0.59(+0.69%) |
Feb 28, 2024 | 84.72 | 85.71 | 84.72 | 85.02 | 43,209 | -0.57(-0.67%) |
Feb 27, 2024 | 85.23 | 85.80 | 85.23 | 85.59 | 51,865 | +0.90(+1.06%) |
Feb 26, 2024 | 84.86 | 85.39 | 84.47 | 84.69 | 44,001 | -0.31(-0.36%) |
Feb 23, 2024 | 84.77 | 85.61 | 84.40 | 85.00 | 55,644 | +0.15(+0.18%) |
Feb 22, 2024 | 85.08 | 85.08 | 84.53 | 84.85 | 192,041 | -0.03(-0.04%) |
Feb 21, 2024 | 84.82 | 85.11 | 84.39 | 84.88 | 25,882 | -0.39(-0.46%) |
Feb 20, 2024 | 85.09 | 85.77 | 84.96 | 85.27 | 44,859 | -0.83(-0.96%) |
Feb 16, 2024 | 85.93 | 86.96 | 85.69 | 86.10 | 59,634 | -0.91(-1.05%) |
Feb 15, 2024 | 85.27 | 87.15 | 85.27 | 87.01 | 94,504 | +2.36(+2.79%) |
Feb 14, 2024 | 84.14 | 84.86 | 83.45 | 84.65 | 38,146 | +1.66(+2.00%) |
Feb 13, 2024 | 83.79 | 84.26 | 82.46 | 82.99 | 58,399 | -3.45(-3.99%) |
Feb 12, 2024 | 84.67 | 86.80 | 84.67 | 86.44 | 58,641 | +1.94(+2.30%) |
Feb 09, 2024 | 83.79 | 84.62 | 83.29 | 84.50 | 57,790 | +0.75(+0.90%) |
Feb 08, 2024 | 82.63 | 83.84 | 82.38 | 83.75 | 48,727 | +1.05(+1.27%) |
Feb 07, 2024 | 83.45 | 83.45 | 82.42 | 82.70 | 50,755 | -0.55(-0.66%) |
Feb 06, 2024 | 82.52 | 83.55 | 82.30 | 83.25 | 60,421 | +0.61(+0.74%) |
Feb 05, 2024 | 83.09 | 83.10 | 81.91 | 82.64 | 108,337 | -1.45(-1.72%) |
Feb 02, 2024 | 83.53 | 84.62 | 83.13 | 84.09 | 78,996 | -0.51(-0.60%) |
Feb 01, 2024 | 84.22 | 84.77 | 82.70 | 84.60 | 101,571 | +0.94(+1.12%) |
Jan 31, 2024 | 85.84 | 86.60 | 83.66 | 83.66 | 205,404 | -2.44(-2.83%) |
Jan 30, 2024 | 86.36 | 86.79 | 85.99 | 86.10 | 107,785 | -0.72(-0.83%) |
Jan 29, 2024 | 85.93 | 86.82 | 85.46 | 86.82 | 51,604 | +0.86(+1.00%) |
Jan 26, 2024 | 86.33 | 86.66 | 85.71 | 85.96 | 61,555 | +0.13(+0.15%) |
Jan 25, 2024 | 86.16 | 86.30 | 84.99 | 85.83 | 55,123 | +0.88(+1.04%) |
Jan 24, 2024 | 86.47 | 86.50 | 84.77 | 84.95 | 61,972 | -0.54(-0.63%) |
Jan 23, 2024 | 86.60 | 86.97 | 85.32 | 85.49 | 59,797 | -0.41(-0.48%) |
Jan 22, 2024 | 84.59 | 86.02 | 84.59 | 85.90 | 72,484 | +1.91(+2.27%) |
Jan 19, 2024 | 83.45 | 84.06 | 82.48 | 83.99 | 47,854 | +0.94(+1.13%) |
Jan 18, 2024 | 82.94 | 83.15 | 82.14 | 83.05 | 58,967 | +0.74(+0.90%) |
Jan 17, 2024 | 82.35 | 82.99 | 81.76 | 82.31 | 87,305 | -1.20(-1.44%) |
Jan 16, 2024 | 83.89 | 84.11 | 83.41 | 83.51 | 45,745 | -1.15(-1.36%) |
Jan 12, 2024 | 85.92 | 86.36 | 84.44 | 84.66 | 41,402 | -0.35(-0.41%) |
Jan 11, 2024 | 85.48 | 85.48 | 84.16 | 85.01 | 60,483 | -0.91(-1.06%) |
Jan 10, 2024 | 85.50 | 86.06 | 84.90 | 85.92 | 45,784 | +0.26(+0.30%) |
Jan 09, 2024 | 85.72 | 85.98 | 85.27 | 85.66 | 38,289 | -1.09(-1.26%) |
Jan 08, 2024 | 85.37 | 86.84 | 85.00 | 86.75 | 58,729 | +1.35(+1.58%) |
Jan 05, 2024 | 85.01 | 86.44 | 84.69 | 85.40 | 60,338 | +0.01(+0.01%) |
Jan 04, 2024 | 85.48 | 86.03 | 85.39 | 85.39 | 55,046 | -0.10(-0.12%) |
Jan 03, 2024 | 87.40 | 87.40 | 85.39 | 85.49 | 102,252 | -2.78(-3.15%) |
Jan 02, 2024 | 87.89 | 89.32 | 87.63 | 88.27 | 144,408 | -0.23(-0.26%) |
Dec 29, 2023 | 89.67 | 89.88 | 88.48 | 88.50 | 305,064 | -1.42(-1.58%) |
Dec 28, 2023 | 89.65 | 90.16 | 89.30 | 89.92 | 115,508 | +0.00(+0.00%) |
Dec 27, 2023 | 89.97 | 90.33 | 89.49 | 89.92 | 104,820 | +0.34(+0.38%) |
Dec 26, 2023 | 88.77 | 89.83 | 88.59 | 89.58 | 66,449 | +1.08(+1.22%) |
Dec 22, 2023 | 88.53 | 89.27 | 88.16 | 88.50 | 76,588 | +0.38(+0.43%) |
Dec 21, 2023 | 87.40 | 88.12 | 87.07 | 88.12 | 52,409 | +1.55(+1.79%) |
Dec 20, 2023 | 87.95 | 89.13 | 86.52 | 86.57 | 80,614 | -1.31(-1.49%) |
Dec 19, 2023 | 86.59 | 88.07 | 86.48 | 87.88 | 82,711 | +1.82(+2.11%) |
Dec 18, 2023 | 86.78 | 86.93 | 86.05 | 86.06 | 56,909 | -0.38(-0.43%) |
Dec 15, 2023 | 87.58 | 87.74 | 86.06 | 86.44 | 98,173 | -1.03(-1.18%) |
Dec 14, 2023 | 86.14 | 87.99 | 86.14 | 87.46 | 122,126 | +2.76(+3.26%) |
Dec 13, 2023 | 81.88 | 84.87 | 81.19 | 84.70 | 73,058 | +2.79(+3.41%) |
Dec 12, 2023 | 81.93 | 82.25 | 81.38 | 81.91 | 49,630 | -0.20(-0.24%) |
Dec 11, 2023 | 81.55 | 82.14 | 81.41 | 82.11 | 29,725 | +0.53(+0.65%) |
Dec 08, 2023 | 80.89 | 81.89 | 80.89 | 81.58 | 48,038 | +0.39(+0.48%) |
Dec 07, 2023 | 80.23 | 81.19 | 79.94 | 81.19 | 37,287 | +1.13(+1.41%) |
Dec 06, 2023 | 80.75 | 81.89 | 79.97 | 80.06 | 35,078 | -0.16(-0.20%) |
Dec 05, 2023 | 81.37 | 81.37 | 80.05 | 80.22 | 75,791 | -1.21(-1.48%) |
Dec 04, 2023 | 79.99 | 81.63 | 79.95 | 81.43 | 105,700 | +1.13(+1.40%) |