Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 86.60 | 86.79 | 86.22 | 86.38 | 666,139 | +0.05(+0.06%) |
Feb 28, 2024 | 86.12 | 86.55 | 86.07 | 86.33 | 570,740 | +0.04(+0.05%) |
Feb 27, 2024 | 86.25 | 86.36 | 86.04 | 86.29 | 584,468 | +0.22(+0.25%) |
Feb 26, 2024 | 86.59 | 86.71 | 86.01 | 86.07 | 600,370 | -0.46(-0.53%) |
Feb 23, 2024 | 86.40 | 86.72 | 86.27 | 86.53 | 449,309 | +0.29(+0.33%) |
Feb 22, 2024 | 85.88 | 86.41 | 85.65 | 86.24 | 502,929 | +0.60(+0.70%) |
Feb 21, 2024 | 85.33 | 85.69 | 85.14 | 85.65 | 515,825 | +0.37(+0.43%) |
Feb 20, 2024 | 85.27 | 85.59 | 85.09 | 85.28 | 466,898 | -0.07(-0.08%) |
Feb 16, 2024 | 85.46 | 85.77 | 85.11 | 85.35 | 532,037 | -0.20(-0.23%) |
Feb 15, 2024 | 84.73 | 85.68 | 84.72 | 85.55 | 2,213,074 | +1.11(+1.32%) |
Feb 14, 2024 | 84.30 | 84.49 | 83.92 | 84.43 | 396,582 | +0.50(+0.59%) |
Feb 13, 2024 | 84.35 | 84.60 | 83.33 | 83.93 | 457,796 | -1.24(-1.46%) |
Feb 12, 2024 | 84.66 | 85.36 | 84.62 | 85.18 | 442,673 | +0.56(+0.66%) |
Feb 09, 2024 | 84.63 | 84.63 | 84.21 | 84.62 | 591,852 | +0.02(+0.02%) |
Feb 08, 2024 | 84.43 | 84.63 | 84.18 | 84.60 | 548,713 | +0.07(+0.08%) |
Feb 07, 2024 | 84.66 | 84.72 | 84.29 | 84.53 | 497,878 | +0.17(+0.20%) |
Feb 06, 2024 | 83.99 | 84.45 | 83.81 | 84.36 | 523,259 | +0.58(+0.69%) |
Feb 05, 2024 | 84.28 | 84.28 | 83.62 | 83.79 | 501,695 | -0.79(-0.93%) |
Feb 02, 2024 | 84.44 | 84.97 | 84.01 | 84.57 | 564,763 | -0.19(-0.22%) |
Feb 01, 2024 | 84.13 | 84.77 | 83.64 | 84.76 | 787,295 | +0.76(+0.90%) |
Jan 31, 2024 | 84.84 | 84.95 | 83.95 | 84.00 | 1,700,640 | -0.85(-1.00%) |
Jan 30, 2024 | 84.49 | 84.96 | 84.32 | 84.85 | 524,648 | +0.27(+0.32%) |
Jan 29, 2024 | 84.09 | 84.59 | 83.99 | 84.58 | 790,074 | +0.36(+0.43%) |
Jan 26, 2024 | 84.08 | 84.34 | 84.04 | 84.22 | 560,901 | +0.08(+0.09%) |
Jan 25, 2024 | 83.86 | 84.14 | 83.52 | 84.14 | 535,714 | +0.78(+0.93%) |
Jan 24, 2024 | 84.04 | 84.15 | 83.36 | 83.37 | 438,433 | -0.43(-0.51%) |
Jan 23, 2024 | 83.82 | 83.93 | 83.54 | 83.80 | 498,279 | +0.19(+0.23%) |
Jan 22, 2024 | 83.56 | 83.86 | 83.44 | 83.61 | 706,580 | +0.24(+0.29%) |
Jan 19, 2024 | 82.90 | 83.52 | 82.45 | 83.37 | 473,748 | +0.70(+0.84%) |
Jan 18, 2024 | 82.47 | 82.75 | 82.00 | 82.67 | 1,066,105 | +0.21(+0.25%) |
Jan 17, 2024 | 82.49 | 82.94 | 82.14 | 82.46 | 424,747 | -0.51(-0.61%) |
Jan 16, 2024 | 83.26 | 83.26 | 82.75 | 82.97 | 819,523 | -0.63(-0.75%) |
Jan 12, 2024 | 83.86 | 84.11 | 83.36 | 83.60 | 500,493 | +0.03(+0.04%) |
Jan 11, 2024 | 83.95 | 83.95 | 83.11 | 83.57 | 1,065,292 | -0.35(-0.42%) |
Jan 10, 2024 | 83.86 | 84.06 | 83.60 | 83.91 | 404,501 | +0.01(+0.01%) |
Jan 09, 2024 | 83.88 | 84.05 | 83.73 | 83.90 | 433,151 | -0.45(-0.53%) |
Jan 08, 2024 | 83.59 | 84.38 | 83.45 | 84.35 | 837,533 | +0.58(+0.69%) |
Jan 05, 2024 | 83.51 | 84.18 | 83.46 | 83.78 | 733,248 | +0.19(+0.23%) |
Jan 04, 2024 | 83.77 | 84.12 | 83.57 | 83.59 | 510,422 | -0.05(-0.06%) |
Jan 03, 2024 | 84.08 | 84.08 | 83.57 | 83.64 | 551,560 | -0.80(-0.94%) |
Jan 02, 2024 | 83.69 | 84.61 | 83.58 | 84.43 | 1,526,904 | +0.52(+0.62%) |
Dec 29, 2023 | 84.10 | 84.18 | 83.70 | 83.91 | 432,720 | -0.28(-0.33%) |
Dec 28, 2023 | 83.90 | 84.26 | 83.90 | 84.19 | 483,215 | +0.13(+0.15%) |
Dec 27, 2023 | 83.91 | 84.08 | 83.70 | 84.06 | 523,041 | +0.16(+0.19%) |
Dec 26, 2023 | 83.45 | 84.08 | 83.45 | 83.90 | 470,692 | +0.49(+0.58%) |
Dec 22, 2023 | 83.26 | 83.77 | 83.14 | 83.42 | 795,779 | +0.32(+0.38%) |
Dec 21, 2023 | 82.79 | 83.15 | 82.45 | 83.10 | 563,915 | +0.79(+0.96%) |
Dec 20, 2023 | 83.48 | 83.69 | 82.29 | 82.31 | 579,433 | -1.34(-1.61%) |
Dec 19, 2023 | 83.23 | 83.70 | 83.17 | 83.66 | 578,271 | +0.61(+0.74%) |
Dec 18, 2023 | 83.13 | 83.28 | 83.02 | 83.04 | 877,050 | +0.17(+0.20%) |
Dec 15, 2023 | 82.95 | 83.19 | 82.67 | 82.87 | 815,835 | -0.28(-0.33%) |
Dec 14, 2023 | 82.86 | 83.46 | 82.77 | 83.15 | 866,765 | +0.74(+0.90%) |
Dec 13, 2023 | 81.18 | 82.45 | 81.01 | 82.41 | 704,384 | +1.34(+1.65%) |
Dec 12, 2023 | 80.69 | 81.13 | 80.51 | 81.07 | 598,626 | +0.35(+0.43%) |
Dec 11, 2023 | 80.28 | 80.78 | 80.24 | 80.72 | 1,382,278 | +0.50(+0.63%) |
Dec 08, 2023 | 79.79 | 80.33 | 79.70 | 80.22 | 522,496 | +0.39(+0.48%) |
Dec 07, 2023 | 79.50 | 79.96 | 79.48 | 79.83 | 698,096 | +0.48(+0.60%) |
Dec 06, 2023 | 79.82 | 80.07 | 79.27 | 79.36 | 610,063 | -0.14(-0.17%) |
Dec 05, 2023 | 79.57 | 79.67 | 79.31 | 79.50 | 554,319 | -0.43(-0.53%) |
Dec 04, 2023 | 79.48 | 79.98 | 79.48 | 79.92 | 1,281,163 | -0.18(-0.22%) |