Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 78.98 | 79.52 | 78.38 | 79.30 | 223,138 | +1.05(+1.34%) |
Feb 28, 2024 | 77.42 | 78.68 | 77.42 | 78.25 | 183,768 | +0.34(+0.44%) |
Feb 27, 2024 | 78.79 | 78.90 | 77.78 | 77.91 | 120,530 | -0.40(-0.51%) |
Feb 26, 2024 | 78.28 | 78.40 | 77.61 | 78.31 | 180,313 | -0.25(-0.32%) |
Feb 23, 2024 | 78.35 | 78.82 | 78.16 | 78.56 | 155,696 | +0.38(+0.48%) |
Feb 22, 2024 | 77.94 | 78.66 | 77.65 | 78.18 | 163,637 | +0.42(+0.54%) |
Feb 21, 2024 | 77.68 | 77.92 | 77.09 | 77.76 | 427,177 | +0.18(+0.23%) |
Feb 20, 2024 | 76.14 | 77.78 | 76.14 | 77.58 | 227,459 | +0.51(+0.66%) |
Feb 16, 2024 | 77.83 | 78.27 | 76.98 | 77.07 | 260,128 | -1.08(-1.38%) |
Feb 15, 2024 | 76.73 | 78.22 | 76.73 | 78.15 | 209,202 | +1.84(+2.42%) |
Feb 14, 2024 | 76.73 | 76.99 | 75.87 | 76.31 | 211,613 | +0.35(+0.46%) |
Feb 13, 2024 | 76.21 | 76.97 | 75.31 | 75.96 | 272,992 | -2.28(-2.92%) |
Feb 12, 2024 | 77.73 | 78.92 | 77.37 | 78.24 | 270,678 | +1.16(+1.50%) |
Feb 09, 2024 | 76.00 | 77.50 | 75.75 | 77.08 | 327,142 | +1.09(+1.43%) |
Feb 08, 2024 | 75.98 | 76.27 | 75.08 | 76.00 | 344,604 | +0.04(+0.05%) |
Feb 07, 2024 | 76.46 | 76.66 | 75.88 | 75.96 | 266,455 | -0.15(-0.20%) |
Feb 06, 2024 | 74.78 | 76.25 | 74.64 | 76.11 | 300,355 | +1.51(+2.03%) |
Feb 05, 2024 | 74.33 | 75.01 | 73.48 | 74.60 | 214,801 | -0.89(-1.19%) |
Feb 02, 2024 | 74.98 | 75.71 | 74.56 | 75.49 | 201,952 | -0.41(-0.54%) |
Feb 01, 2024 | 75.67 | 76.00 | 74.65 | 75.90 | 286,946 | +0.56(+0.74%) |
Jan 31, 2024 | 77.38 | 77.38 | 75.27 | 75.34 | 343,379 | -1.91(-2.47%) |
Jan 30, 2024 | 77.30 | 77.94 | 76.96 | 77.25 | 361,172 | -0.33(-0.42%) |
Jan 29, 2024 | 77.05 | 77.70 | 76.81 | 77.58 | 285,105 | +0.30(+0.39%) |
Jan 26, 2024 | 78.25 | 78.38 | 77.20 | 77.28 | 202,425 | -0.26(-0.33%) |
Jan 25, 2024 | 77.51 | 77.65 | 76.71 | 77.54 | 276,885 | +1.03(+1.35%) |
Jan 24, 2024 | 77.58 | 77.91 | 76.24 | 76.51 | 321,920 | -0.84(-1.08%) |
Jan 23, 2024 | 78.26 | 78.38 | 77.06 | 77.34 | 310,909 | +0.04(+0.05%) |
Jan 22, 2024 | 76.98 | 77.71 | 76.56 | 77.30 | 415,064 | +0.98(+1.29%) |
Jan 19, 2024 | 77.81 | 77.85 | 75.42 | 76.32 | 540,480 | -1.30(-1.68%) |
Jan 18, 2024 | 78.55 | 78.96 | 74.24 | 77.62 | 743,519 | +1.32(+1.73%) |
Jan 17, 2024 | 76.78 | 77.66 | 76.23 | 76.30 | 573,273 | -1.69(-2.17%) |
Jan 16, 2024 | 77.31 | 78.16 | 76.74 | 77.99 | 372,011 | +0.05(+0.06%) |
Jan 12, 2024 | 79.19 | 79.19 | 77.47 | 77.94 | 183,549 | -0.17(-0.22%) |
Jan 11, 2024 | 77.56 | 78.12 | 76.74 | 78.11 | 183,601 | +0.32(+0.41%) |
Jan 10, 2024 | 77.15 | 77.88 | 76.94 | 77.79 | 214,017 | +0.31(+0.40%) |
Jan 09, 2024 | 77.10 | 77.72 | 76.82 | 77.48 | 231,906 | -0.68(-0.87%) |
Jan 08, 2024 | 77.17 | 78.20 | 77.03 | 78.16 | 183,980 | +0.78(+1.00%) |
Jan 05, 2024 | 76.88 | 78.36 | 76.88 | 77.38 | 294,569 | -0.05(-0.06%) |
Jan 04, 2024 | 78.11 | 78.11 | 76.74 | 77.43 | 440,496 | -0.39(-0.50%) |
Jan 03, 2024 | 78.77 | 78.89 | 77.31 | 77.82 | 512,875 | -1.82(-2.28%) |
Jan 02, 2024 | 79.97 | 80.49 | 79.19 | 79.64 | 451,115 | -1.31(-1.62%) |
Dec 29, 2023 | 81.74 | 81.94 | 80.80 | 80.95 | 274,372 | -1.02(-1.25%) |
Dec 28, 2023 | 82.47 | 82.84 | 81.83 | 81.97 | 164,819 | -0.65(-0.78%) |
Dec 27, 2023 | 82.40 | 83.03 | 82.21 | 82.62 | 182,233 | +0.15(+0.18%) |
Dec 26, 2023 | 82.47 | 83.16 | 81.94 | 82.47 | 207,909 | +0.58(+0.70%) |
Dec 22, 2023 | 81.62 | 82.48 | 81.62 | 81.89 | 167,184 | +0.35(+0.43%) |
Dec 21, 2023 | 81.94 | 81.96 | 80.86 | 81.55 | 217,469 | +0.53(+0.65%) |
Dec 20, 2023 | 82.67 | 83.06 | 80.89 | 81.02 | 332,252 | -1.68(-2.03%) |
Dec 19, 2023 | 82.03 | 82.93 | 81.73 | 82.70 | 318,499 | +1.48(+1.82%) |
Dec 18, 2023 | 81.40 | 81.64 | 80.80 | 81.22 | 294,195 | -0.10(-0.12%) |
Dec 15, 2023 | 81.46 | 82.04 | 80.80 | 81.32 | 815,446 | +0.12(+0.15%) |
Dec 14, 2023 | 80.05 | 82.37 | 80.01 | 81.20 | 417,383 | +1.59(+2.00%) |
Dec 13, 2023 | 77.36 | 79.78 | 77.27 | 79.61 | 483,200 | +1.99(+2.56%) |
Dec 12, 2023 | 78.19 | 78.19 | 77.30 | 77.62 | 234,330 | -0.39(-0.50%) |
Dec 11, 2023 | 78.18 | 78.64 | 77.74 | 78.01 | 384,233 | -0.39(-0.49%) |
Dec 08, 2023 | 78.76 | 79.32 | 77.97 | 78.39 | 254,039 | -0.27(-0.34%) |
Dec 07, 2023 | 77.56 | 78.70 | 77.28 | 78.66 | 305,042 | +1.28(+1.66%) |
Dec 06, 2023 | 77.90 | 78.44 | 77.32 | 77.38 | 246,705 | +0.09(+0.12%) |
Dec 05, 2023 | 77.11 | 77.40 | 76.15 | 77.29 | 261,014 | -0.34(-0.44%) |
Dec 04, 2023 | 76.14 | 77.63 | 76.14 | 77.63 | 358,581 | +1.17(+1.53%) |