Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 86.73 | 86.98 | 86.45 | 86.75 | 878,262 | +0.44(+0.51%) |
Feb 28, 2024 | 86.25 | 86.65 | 86.10 | 86.31 | 657,747 | -0.09(-0.10%) |
Feb 27, 2024 | 86.41 | 86.44 | 86.06 | 86.40 | 749,228 | +0.27(+0.31%) |
Feb 26, 2024 | 86.62 | 86.78 | 86.11 | 86.13 | 742,889 | -0.46(-0.53%) |
Feb 23, 2024 | 86.40 | 86.77 | 86.36 | 86.59 | 821,228 | +0.33(+0.38%) |
Feb 22, 2024 | 85.96 | 86.40 | 85.64 | 86.26 | 1,564,365 | +0.61(+0.71%) |
Feb 21, 2024 | 85.11 | 85.68 | 84.87 | 85.65 | 849,657 | -0.08(-0.09%) |
Feb 20, 2024 | 85.65 | 85.93 | 85.38 | 85.73 | 931,713 | -0.20(-0.23%) |
Feb 16, 2024 | 86.07 | 86.45 | 85.77 | 85.93 | 884,533 | -0.46(-0.53%) |
Feb 15, 2024 | 85.57 | 86.44 | 85.57 | 86.39 | 1,089,167 | +1.02(+1.19%) |
Feb 14, 2024 | 85.13 | 85.43 | 84.69 | 85.37 | 958,452 | +0.73(+0.86%) |
Feb 13, 2024 | 85.00 | 85.21 | 84.06 | 84.64 | 1,296,742 | -1.46(-1.70%) |
Feb 12, 2024 | 85.50 | 86.40 | 85.46 | 86.10 | 912,566 | +0.62(+0.73%) |
Feb 09, 2024 | 85.27 | 85.57 | 85.08 | 85.48 | 1,057,286 | +0.32(+0.38%) |
Feb 08, 2024 | 85.06 | 85.33 | 84.97 | 85.16 | 913,101 | +0.37(+0.44%) |
Feb 07, 2024 | 84.92 | 85.04 | 84.30 | 84.79 | 753,378 | +0.31(+0.37%) |
Feb 06, 2024 | 83.93 | 84.49 | 83.84 | 84.48 | 994,898 | +0.55(+0.66%) |
Feb 05, 2024 | 84.38 | 84.40 | 83.58 | 83.93 | 1,316,989 | -0.58(-0.69%) |
Feb 02, 2024 | 84.11 | 84.88 | 83.60 | 84.51 | 1,389,277 | +0.02(+0.02%) |
Feb 01, 2024 | 83.98 | 84.51 | 83.23 | 84.49 | 1,345,433 | +1.18(+1.42%) |
Jan 31, 2024 | 84.82 | 84.82 | 83.30 | 83.31 | 1,383,269 | -1.92(-2.25%) |
Jan 30, 2024 | 85.21 | 85.39 | 85.03 | 85.23 | 1,592,158 | -0.12(-0.14%) |
Jan 29, 2024 | 84.49 | 85.35 | 84.43 | 85.35 | 1,305,017 | +0.81(+0.96%) |
Jan 26, 2024 | 84.68 | 84.94 | 84.44 | 84.54 | 904,789 | +0.04(+0.05%) |
Jan 25, 2024 | 84.42 | 84.62 | 84.03 | 84.50 | 1,170,642 | +0.60(+0.72%) |
Jan 24, 2024 | 84.80 | 84.80 | 83.85 | 83.90 | 865,102 | -0.45(-0.53%) |
Jan 23, 2024 | 84.42 | 84.56 | 83.96 | 84.35 | 1,090,360 | +0.27(+0.32%) |
Jan 22, 2024 | 84.27 | 84.53 | 83.90 | 84.08 | 917,495 | +0.11(+0.13%) |
Jan 19, 2024 | 83.38 | 84.12 | 82.82 | 83.97 | 1,188,728 | +0.87(+1.05%) |
Jan 18, 2024 | 82.81 | 83.19 | 82.39 | 83.10 | 962,155 | +0.52(+0.63%) |
Jan 17, 2024 | 82.48 | 82.63 | 82.06 | 82.58 | 1,074,025 | -0.64(-0.77%) |
Jan 16, 2024 | 83.33 | 83.41 | 82.85 | 83.22 | 1,140,060 | -0.58(-0.69%) |
Jan 12, 2024 | 84.13 | 84.43 | 83.55 | 83.80 | 1,058,942 | +0.01(+0.01%) |
Jan 11, 2024 | 83.82 | 83.86 | 82.97 | 83.79 | 1,179,593 | -0.06(-0.07%) |
Jan 10, 2024 | 83.70 | 84.01 | 83.44 | 83.85 | 925,852 | +0.02(+0.02%) |
Jan 09, 2024 | 83.74 | 84.20 | 83.54 | 83.83 | 1,157,259 | -0.41(-0.49%) |
Jan 08, 2024 | 83.08 | 84.30 | 82.92 | 84.24 | 1,002,575 | +1.22(+1.47%) |
Jan 05, 2024 | 82.83 | 83.54 | 82.59 | 83.02 | 1,098,339 | +0.12(+0.14%) |
Jan 04, 2024 | 83.08 | 83.39 | 82.85 | 82.90 | 1,113,535 | -0.33(-0.40%) |
Jan 03, 2024 | 84.12 | 84.13 | 83.08 | 83.23 | 1,191,844 | -1.40(-1.65%) |
Jan 02, 2024 | 84.44 | 84.94 | 84.16 | 84.63 | 1,191,596 | -0.24(-0.28%) |
Dec 29, 2023 | 85.16 | 85.38 | 84.59 | 84.87 | 844,361 | -0.43(-0.50%) |
Dec 28, 2023 | 84.96 | 85.39 | 84.96 | 85.30 | 883,319 | +0.19(+0.22%) |
Dec 27, 2023 | 84.97 | 85.13 | 84.73 | 85.11 | 1,020,262 | +0.13(+0.15%) |
Dec 26, 2023 | 84.64 | 85.12 | 84.49 | 84.98 | 831,208 | +0.46(+0.54%) |
Dec 22, 2023 | 84.36 | 84.78 | 84.13 | 84.52 | 1,243,196 | +0.15(+0.18%) |
Dec 21, 2023 | 83.94 | 84.42 | 83.65 | 84.37 | 1,154,277 | +1.07(+1.28%) |
Dec 20, 2023 | 84.38 | 84.77 | 83.27 | 83.30 | 1,611,488 | -1.42(-1.68%) |
Dec 19, 2023 | 84.38 | 84.75 | 84.23 | 84.72 | 1,666,800 | +0.62(+0.74%) |
Dec 18, 2023 | 84.16 | 84.25 | 83.89 | 84.10 | 1,099,002 | -0.47(-0.56%) |
Dec 15, 2023 | 84.96 | 85.00 | 84.27 | 84.57 | 1,430,135 | -0.41(-0.48%) |
Dec 14, 2023 | 84.18 | 85.33 | 84.00 | 84.98 | 1,547,872 | +1.52(+1.82%) |
Dec 13, 2023 | 81.85 | 83.47 | 81.65 | 83.46 | 1,465,057 | +1.59(+1.94%) |
Dec 12, 2023 | 81.60 | 81.95 | 81.24 | 81.87 | 1,085,894 | +0.31(+0.38%) |
Dec 11, 2023 | 80.92 | 81.58 | 80.92 | 81.56 | 1,228,245 | +0.74(+0.92%) |
Dec 08, 2023 | 80.47 | 81.08 | 80.46 | 80.82 | 1,238,088 | +0.27(+0.34%) |
Dec 07, 2023 | 80.30 | 80.68 | 80.13 | 80.55 | 1,112,700 | +0.45(+0.56%) |
Dec 06, 2023 | 80.31 | 80.89 | 80.01 | 80.10 | 1,259,065 | +0.13(+0.16%) |
Dec 05, 2023 | 80.25 | 80.25 | 79.72 | 79.97 | 1,102,414 | -0.50(-0.62%) |
Dec 04, 2023 | 79.95 | 80.70 | 79.95 | 80.47 | 1,440,268 | +0.03(+0.04%) |