Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 79.56 | 79.87 | 78.96 | 79.32 | 30,630 | +0.05(+0.06%) |
Feb 28, 2024 | 78.94 | 79.38 | 78.94 | 79.27 | 57,485 | +0.24(+0.30%) |
Feb 27, 2024 | 77.97 | 79.06 | 77.84 | 79.03 | 45,256 | +1.28(+1.64%) |
Feb 26, 2024 | 78.82 | 78.82 | 77.64 | 77.76 | 38,444 | -1.35(-1.70%) |
Feb 23, 2024 | 78.61 | 79.36 | 78.59 | 79.10 | 23,063 | +0.48(+0.61%) |
Feb 22, 2024 | 78.70 | 78.87 | 78.09 | 78.63 | 31,495 | -0.33(-0.42%) |
Feb 21, 2024 | 78.24 | 78.99 | 78.24 | 78.95 | 28,248 | +0.97(+1.24%) |
Feb 20, 2024 | 77.96 | 78.79 | 77.96 | 77.99 | 33,620 | -0.09(-0.12%) |
Feb 16, 2024 | 77.66 | 78.46 | 77.44 | 78.08 | 54,044 | -0.01(-0.01%) |
Feb 15, 2024 | 77.26 | 78.11 | 77.26 | 78.09 | 51,595 | +1.17(+1.53%) |
Feb 14, 2024 | 76.90 | 76.97 | 76.41 | 76.91 | 42,381 | +0.47(+0.61%) |
Feb 13, 2024 | 76.91 | 77.13 | 75.51 | 76.45 | 61,196 | -0.81(-1.04%) |
Feb 12, 2024 | 76.38 | 77.25 | 76.33 | 77.25 | 33,988 | +0.76(+0.99%) |
Feb 09, 2024 | 75.97 | 76.54 | 75.93 | 76.50 | 27,368 | +0.29(+0.38%) |
Feb 08, 2024 | 76.58 | 76.58 | 75.70 | 76.21 | 60,816 | -0.52(-0.67%) |
Feb 07, 2024 | 76.97 | 76.97 | 76.42 | 76.73 | 45,516 | +0.11(+0.14%) |
Feb 06, 2024 | 76.30 | 76.82 | 76.08 | 76.62 | 32,927 | +0.28(+0.36%) |
Feb 05, 2024 | 77.14 | 77.14 | 76.30 | 76.34 | 51,136 | -1.45(-1.87%) |
Feb 02, 2024 | 78.24 | 78.43 | 77.27 | 77.79 | 65,147 | -1.18(-1.50%) |
Feb 01, 2024 | 77.35 | 78.97 | 77.29 | 78.97 | 25,756 | +1.51(+1.95%) |
Jan 31, 2024 | 78.20 | 78.53 | 77.39 | 77.46 | 47,137 | -0.30(-0.38%) |
Jan 30, 2024 | 77.60 | 78.14 | 77.17 | 77.76 | 40,415 | +0.06(+0.08%) |
Jan 29, 2024 | 77.22 | 77.97 | 76.93 | 77.70 | 33,719 | +0.41(+0.53%) |
Jan 26, 2024 | 77.13 | 77.50 | 77.05 | 77.29 | 52,744 | +0.26(+0.34%) |
Jan 25, 2024 | 76.70 | 77.03 | 76.06 | 77.03 | 50,235 | +1.29(+1.71%) |
Jan 24, 2024 | 77.16 | 77.35 | 75.68 | 75.74 | 69,898 | -1.04(-1.36%) |
Jan 23, 2024 | 76.70 | 76.84 | 76.46 | 76.78 | 57,168 | +0.12(+0.15%) |
Jan 22, 2024 | 76.90 | 77.43 | 76.35 | 76.67 | 117,895 | -0.23(-0.30%) |
Jan 19, 2024 | 76.89 | 77.06 | 76.44 | 76.89 | 122,631 | +0.00(+0.00%) |
Jan 18, 2024 | 77.33 | 77.33 | 76.52 | 76.89 | 68,974 | -0.61(-0.78%) |
Jan 17, 2024 | 78.22 | 78.70 | 77.06 | 77.50 | 88,573 | -1.02(-1.30%) |
Jan 16, 2024 | 78.93 | 79.16 | 78.36 | 78.53 | 62,809 | -0.86(-1.08%) |
Jan 12, 2024 | 79.30 | 79.59 | 79.05 | 79.39 | 30,487 | +0.48(+0.61%) |
Jan 11, 2024 | 80.35 | 80.35 | 78.64 | 78.90 | 115,280 | -1.62(-2.01%) |
Jan 10, 2024 | 80.62 | 80.85 | 80.28 | 80.52 | 39,035 | -0.02(-0.02%) |
Jan 09, 2024 | 80.77 | 80.84 | 80.47 | 80.54 | 83,610 | -0.56(-0.69%) |
Jan 08, 2024 | 80.35 | 81.14 | 80.24 | 81.10 | 40,687 | +0.52(+0.64%) |
Jan 05, 2024 | 80.17 | 80.89 | 79.90 | 80.58 | 80,443 | +0.27(+0.33%) |
Jan 04, 2024 | 80.74 | 81.03 | 80.26 | 80.32 | 46,552 | -0.25(-0.31%) |
Jan 03, 2024 | 80.22 | 80.71 | 79.97 | 80.56 | 83,775 | +0.21(+0.26%) |
Jan 02, 2024 | 79.09 | 80.55 | 79.09 | 80.36 | 55,426 | +0.87(+1.09%) |
Dec 29, 2023 | 79.19 | 79.55 | 78.92 | 79.49 | 32,642 | +0.00(+0.00%) |
Dec 28, 2023 | 78.74 | 79.59 | 78.74 | 79.49 | 64,139 | +0.54(+0.68%) |
Dec 27, 2023 | 79.21 | 79.21 | 78.70 | 78.95 | 56,831 | -0.11(-0.14%) |
Dec 26, 2023 | 78.47 | 79.28 | 78.40 | 79.06 | 81,091 | +0.51(+0.65%) |
Dec 22, 2023 | 78.47 | 79.20 | 78.43 | 78.56 | 42,832 | +0.28(+0.36%) |
Dec 21, 2023 | 78.40 | 78.76 | 77.81 | 78.28 | 50,599 | +0.19(+0.24%) |
Dec 20, 2023 | 79.55 | 79.55 | 78.09 | 78.09 | 52,822 | -1.47(-1.84%) |
Dec 19, 2023 | 79.32 | 79.63 | 79.18 | 79.55 | 51,633 | +0.38(+0.49%) |
Dec 18, 2023 | 79.24 | 79.82 | 78.99 | 79.17 | 53,665 | -0.03(-0.04%) |
Dec 15, 2023 | 80.19 | 80.19 | 78.69 | 79.20 | 54,968 | -1.34(-1.67%) |
Dec 14, 2023 | 82.06 | 82.31 | 80.38 | 80.54 | 92,960 | -0.89(-1.09%) |
Dec 13, 2023 | 78.71 | 81.47 | 78.69 | 81.43 | 66,662 | +2.70(+3.43%) |
Dec 12, 2023 | 79.09 | 79.09 | 78.12 | 78.73 | 109,187 | -0.18(-0.23%) |
Dec 11, 2023 | 78.14 | 78.93 | 78.12 | 78.90 | 65,941 | +0.50(+0.64%) |
Dec 08, 2023 | 78.45 | 78.51 | 77.92 | 78.40 | 76,137 | -0.15(-0.19%) |
Dec 07, 2023 | 78.64 | 79.00 | 78.48 | 78.55 | 75,882 | -0.13(-0.16%) |
Dec 06, 2023 | 77.95 | 78.68 | 77.95 | 78.68 | 36,547 | +0.93(+1.19%) |
Dec 05, 2023 | 78.21 | 78.30 | 77.56 | 77.75 | 48,999 | -0.62(-0.79%) |
Dec 04, 2023 | 78.02 | 78.91 | 78.02 | 78.37 | 54,211 | -0.19(-0.24%) |