Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 86.43 | 87.20 | 85.84 | 86.98 | 1,141,836 | +1.24(+1.45%) |
Feb 28, 2024 | 84.91 | 86.04 | 84.54 | 85.74 | 610,668 | +0.34(+0.39%) |
Feb 27, 2024 | 86.24 | 86.63 | 85.18 | 85.40 | 556,437 | -0.39(-0.45%) |
Feb 26, 2024 | 85.47 | 86.29 | 85.02 | 85.79 | 768,133 | -0.07(-0.08%) |
Feb 23, 2024 | 85.90 | 86.46 | 85.69 | 85.86 | 526,336 | +0.20(+0.23%) |
Feb 22, 2024 | 84.87 | 85.89 | 84.82 | 85.66 | 674,367 | +0.69(+0.82%) |
Feb 21, 2024 | 83.64 | 85.11 | 83.11 | 84.96 | 707,460 | +1.19(+1.42%) |
Feb 20, 2024 | 83.76 | 84.19 | 82.99 | 83.77 | 830,279 | -0.67(-0.80%) |
Feb 16, 2024 | 84.38 | 85.90 | 84.30 | 84.45 | 847,921 | -0.06(-0.07%) |
Feb 15, 2024 | 82.65 | 84.71 | 82.65 | 84.51 | 861,612 | +3.10(+3.81%) |
Feb 14, 2024 | 81.96 | 82.28 | 81.05 | 81.40 | 853,935 | +0.00(+0.00%) |
Feb 13, 2024 | 81.35 | 81.72 | 80.29 | 81.40 | 891,879 | -1.69(-2.03%) |
Feb 12, 2024 | 81.75 | 83.63 | 81.72 | 83.09 | 830,928 | +1.47(+1.80%) |
Feb 09, 2024 | 82.15 | 82.15 | 81.19 | 81.62 | 791,054 | -0.64(-0.78%) |
Feb 08, 2024 | 82.22 | 82.36 | 81.24 | 82.27 | 1,068,586 | +0.02(+0.02%) |
Feb 07, 2024 | 82.28 | 82.55 | 81.67 | 82.25 | 1,158,652 | +0.36(+0.44%) |
Feb 06, 2024 | 82.03 | 82.84 | 81.32 | 81.89 | 1,503,648 | +0.08(+0.10%) |
Feb 05, 2024 | 80.19 | 82.41 | 80.19 | 81.81 | 1,556,373 | -0.07(-0.08%) |
Feb 02, 2024 | 81.59 | 82.94 | 80.00 | 81.88 | 2,860,942 | -2.24(-2.66%) |
Feb 01, 2024 | 83.48 | 84.14 | 82.20 | 84.12 | 2,164,443 | +1.30(+1.57%) |
Jan 31, 2024 | 84.62 | 84.73 | 82.49 | 82.82 | 2,386,199 | -1.53(-1.81%) |
Jan 30, 2024 | 82.94 | 84.51 | 82.94 | 84.35 | 1,235,341 | +1.05(+1.26%) |
Jan 29, 2024 | 83.93 | 84.35 | 82.25 | 83.30 | 2,038,647 | -0.88(-1.05%) |
Jan 26, 2024 | 84.66 | 84.90 | 83.92 | 84.18 | 926,953 | +0.30(+0.35%) |
Jan 25, 2024 | 83.92 | 84.22 | 82.76 | 83.88 | 1,619,559 | +0.81(+0.98%) |
Jan 24, 2024 | 84.91 | 85.43 | 83.04 | 83.07 | 1,730,172 | -2.84(-3.30%) |
Jan 23, 2024 | 87.30 | 87.56 | 85.90 | 85.91 | 1,420,231 | -0.72(-0.84%) |
Jan 22, 2024 | 86.26 | 86.89 | 85.85 | 86.63 | 697,355 | +0.63(+0.74%) |
Jan 19, 2024 | 86.28 | 86.36 | 85.30 | 85.99 | 891,070 | -0.24(-0.28%) |
Jan 18, 2024 | 85.33 | 86.26 | 84.43 | 86.23 | 699,929 | +1.27(+1.49%) |
Jan 17, 2024 | 84.16 | 85.12 | 84.16 | 84.96 | 844,556 | -0.57(-0.67%) |
Jan 16, 2024 | 85.24 | 85.65 | 84.41 | 85.54 | 869,864 | -0.63(-0.74%) |
Jan 12, 2024 | 87.43 | 87.52 | 85.80 | 86.17 | 526,810 | -0.14(-0.16%) |
Jan 11, 2024 | 86.72 | 86.83 | 85.51 | 86.31 | 698,981 | -0.67(-0.77%) |
Jan 10, 2024 | 86.30 | 87.02 | 86.24 | 86.99 | 893,458 | -0.05(-0.06%) |
Jan 09, 2024 | 87.35 | 87.73 | 86.11 | 87.04 | 531,265 | -1.05(-1.19%) |
Jan 08, 2024 | 88.03 | 88.33 | 87.45 | 88.09 | 636,891 | -0.33(-0.37%) |
Jan 05, 2024 | 87.20 | 88.98 | 87.12 | 88.41 | 1,401,565 | +0.87(+1.00%) |
Jan 04, 2024 | 87.34 | 87.79 | 87.10 | 87.54 | 770,950 | +0.30(+0.34%) |
Jan 03, 2024 | 87.60 | 88.36 | 86.62 | 87.24 | 1,064,944 | -1.36(-1.53%) |
Jan 02, 2024 | 88.45 | 89.32 | 88.23 | 88.60 | 747,228 | -0.44(-0.49%) |
Dec 29, 2023 | 89.55 | 89.58 | 88.75 | 89.04 | 536,740 | -0.64(-0.72%) |
Dec 28, 2023 | 89.68 | 89.95 | 89.23 | 89.68 | 507,409 | -0.25(-0.28%) |
Dec 27, 2023 | 89.36 | 90.13 | 89.27 | 89.93 | 500,434 | +0.41(+0.45%) |
Dec 26, 2023 | 89.24 | 90.14 | 88.82 | 89.52 | 487,887 | +0.57(+0.65%) |
Dec 22, 2023 | 88.66 | 89.52 | 88.65 | 88.95 | 540,594 | +0.59(+0.67%) |
Dec 21, 2023 | 87.91 | 88.48 | 87.35 | 88.35 | 651,343 | +1.12(+1.28%) |
Dec 20, 2023 | 87.80 | 88.36 | 86.73 | 87.23 | 932,859 | -0.81(-0.92%) |
Dec 19, 2023 | 87.70 | 88.21 | 87.13 | 88.05 | 1,474,635 | +0.98(+1.13%) |
Dec 18, 2023 | 88.24 | 88.24 | 86.85 | 87.07 | 876,588 | -0.63(-0.72%) |
Dec 15, 2023 | 88.13 | 89.00 | 87.34 | 87.70 | 2,094,967 | -0.40(-0.45%) |
Dec 14, 2023 | 86.74 | 89.27 | 86.74 | 88.10 | 1,927,093 | +2.47(+2.88%) |
Dec 13, 2023 | 83.16 | 86.07 | 82.75 | 85.63 | 1,457,345 | +2.41(+2.89%) |
Dec 12, 2023 | 84.20 | 84.20 | 83.07 | 83.22 | 582,735 | -0.79(-0.94%) |
Dec 11, 2023 | 83.30 | 84.68 | 83.30 | 84.01 | 749,915 | +0.66(+0.79%) |
Dec 08, 2023 | 83.54 | 84.77 | 83.33 | 83.35 | 751,602 | -0.22(-0.26%) |
Dec 07, 2023 | 83.03 | 83.83 | 82.36 | 83.57 | 816,859 | +1.42(+1.73%) |
Dec 06, 2023 | 82.90 | 83.87 | 81.98 | 82.14 | 1,408,116 | +0.05(+0.06%) |
Dec 05, 2023 | 82.67 | 82.78 | 81.48 | 82.09 | 888,789 | -1.29(-1.54%) |
Dec 04, 2023 | 83.33 | 84.84 | 83.24 | 83.38 | 1,062,136 | -0.57(-0.68%) |