Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 83.21 | 84.93 | 83.00 | 83.45 | 781,182 | +0.02(+0.02%) |
Feb 28, 2024 | 86.67 | 86.67 | 82.53 | 83.43 | 1,043,834 | -3.95(-4.52%) |
Feb 27, 2024 | 85.69 | 87.77 | 84.59 | 87.38 | 801,820 | +1.89(+2.21%) |
Feb 26, 2024 | 83.95 | 86.41 | 83.95 | 85.49 | 654,012 | +1.20(+1.42%) |
Feb 23, 2024 | 84.47 | 85.22 | 84.01 | 84.29 | 446,182 | -0.34(-0.40%) |
Feb 22, 2024 | 83.69 | 85.56 | 83.64 | 84.63 | 323,074 | +0.88(+1.05%) |
Feb 21, 2024 | 83.88 | 84.74 | 83.08 | 83.75 | 385,991 | -0.22(-0.26%) |
Feb 20, 2024 | 82.53 | 84.00 | 82.48 | 83.97 | 443,300 | +1.08(+1.30%) |
Feb 16, 2024 | 83.16 | 83.91 | 82.63 | 82.89 | 324,040 | -0.31(-0.37%) |
Feb 15, 2024 | 83.07 | 84.01 | 82.67 | 83.20 | 387,346 | +0.75(+0.91%) |
Feb 14, 2024 | 82.82 | 82.90 | 81.75 | 82.45 | 417,565 | +0.22(+0.27%) |
Feb 13, 2024 | 82.79 | 83.11 | 81.59 | 82.23 | 304,686 | -1.56(-1.86%) |
Feb 12, 2024 | 82.06 | 84.53 | 81.92 | 83.79 | 562,545 | +1.73(+2.11%) |
Feb 09, 2024 | 80.52 | 82.40 | 79.95 | 82.06 | 490,114 | +1.83(+2.28%) |
Feb 08, 2024 | 79.11 | 81.02 | 79.03 | 80.23 | 367,436 | +0.62(+0.78%) |
Feb 07, 2024 | 80.27 | 81.19 | 79.28 | 79.61 | 362,899 | -0.22(-0.28%) |
Feb 06, 2024 | 79.07 | 79.87 | 79.07 | 79.83 | 267,979 | +1.01(+1.28%) |
Feb 05, 2024 | 79.89 | 80.08 | 78.44 | 78.82 | 443,258 | -1.48(-1.84%) |
Feb 02, 2024 | 81.52 | 81.52 | 79.66 | 80.30 | 671,555 | -1.47(-1.80%) |
Feb 01, 2024 | 82.35 | 82.60 | 81.19 | 81.77 | 728,072 | -0.37(-0.45%) |
Jan 31, 2024 | 84.61 | 85.09 | 81.36 | 82.14 | 1,076,113 | -2.20(-2.61%) |
Jan 30, 2024 | 85.12 | 85.98 | 84.10 | 84.34 | 596,319 | -0.59(-0.69%) |
Jan 29, 2024 | 83.83 | 85.19 | 83.79 | 84.93 | 254,647 | +0.75(+0.89%) |
Jan 26, 2024 | 84.28 | 84.99 | 84.16 | 84.18 | 265,721 | +0.29(+0.35%) |
Jan 25, 2024 | 82.76 | 83.95 | 82.60 | 83.89 | 245,503 | +1.25(+1.51%) |
Jan 24, 2024 | 84.35 | 85.06 | 82.63 | 82.64 | 381,111 | -1.52(-1.81%) |
Jan 23, 2024 | 85.43 | 85.59 | 83.97 | 84.16 | 321,814 | -1.20(-1.41%) |
Jan 22, 2024 | 86.39 | 87.39 | 84.84 | 85.36 | 387,786 | -0.56(-0.65%) |
Jan 19, 2024 | 85.08 | 85.95 | 84.28 | 85.92 | 296,320 | +0.86(+1.01%) |
Jan 18, 2024 | 83.58 | 85.12 | 83.23 | 85.06 | 369,047 | +1.53(+1.83%) |
Jan 17, 2024 | 84.47 | 84.73 | 82.98 | 83.53 | 424,107 | -1.29(-1.52%) |
Jan 16, 2024 | 85.65 | 85.71 | 83.98 | 84.82 | 563,524 | -1.04(-1.21%) |
Jan 12, 2024 | 84.99 | 86.00 | 84.19 | 85.86 | 878,774 | +1.17(+1.38%) |
Jan 11, 2024 | 84.04 | 84.92 | 82.99 | 84.69 | 621,397 | +0.93(+1.11%) |
Jan 10, 2024 | 80.17 | 84.28 | 79.61 | 83.76 | 746,166 | +3.57(+4.45%) |
Jan 09, 2024 | 79.07 | 80.78 | 79.07 | 80.19 | 318,558 | +0.24(+0.30%) |
Jan 08, 2024 | 78.62 | 80.00 | 78.62 | 79.95 | 399,227 | +0.70(+0.88%) |
Jan 05, 2024 | 79.11 | 82.10 | 79.11 | 79.25 | 748,350 | +0.93(+1.19%) |
Jan 04, 2024 | 76.63 | 78.47 | 75.94 | 78.32 | 846,555 | +1.64(+2.14%) |
Jan 03, 2024 | 77.61 | 77.64 | 76.43 | 76.68 | 386,301 | -1.58(-2.02%) |
Jan 02, 2024 | 76.97 | 78.94 | 76.96 | 78.26 | 452,141 | +0.50(+0.64%) |
Dec 29, 2023 | 78.13 | 78.53 | 77.09 | 77.76 | 354,659 | -0.49(-0.63%) |
Dec 28, 2023 | 78.47 | 79.18 | 77.98 | 78.25 | 223,739 | -0.43(-0.55%) |
Dec 27, 2023 | 78.93 | 79.10 | 77.69 | 78.68 | 249,471 | -0.11(-0.14%) |
Dec 26, 2023 | 78.02 | 79.02 | 77.39 | 78.79 | 269,590 | +0.93(+1.19%) |
Dec 22, 2023 | 76.95 | 77.88 | 76.81 | 77.86 | 328,986 | +1.17(+1.53%) |
Dec 21, 2023 | 76.28 | 77.06 | 75.93 | 76.69 | 321,099 | +1.03(+1.36%) |
Dec 20, 2023 | 76.78 | 77.94 | 75.58 | 75.66 | 440,854 | -0.86(-1.12%) |
Dec 19, 2023 | 75.80 | 77.25 | 75.80 | 76.52 | 318,974 | +0.79(+1.04%) |
Dec 18, 2023 | 75.98 | 75.98 | 74.92 | 75.73 | 410,936 | +0.30(+0.40%) |
Dec 15, 2023 | 77.62 | 78.71 | 75.38 | 75.43 | 1,215,113 | -2.15(-2.77%) |
Dec 14, 2023 | 79.00 | 79.67 | 76.87 | 77.58 | 767,570 | -1.38(-1.75%) |
Dec 13, 2023 | 75.69 | 78.98 | 75.69 | 78.96 | 612,201 | +3.05(+4.02%) |
Dec 12, 2023 | 74.65 | 77.23 | 74.65 | 75.91 | 657,748 | +0.95(+1.27%) |
Dec 11, 2023 | 73.79 | 74.98 | 71.52 | 74.96 | 657,344 | +1.70(+2.32%) |
Dec 08, 2023 | 71.98 | 73.32 | 71.37 | 73.26 | 873,958 | +1.28(+1.78%) |
Dec 07, 2023 | 70.62 | 72.14 | 70.14 | 71.98 | 641,666 | +0.83(+1.17%) |
Dec 06, 2023 | 74.22 | 74.53 | 70.70 | 71.15 | 520,913 | -3.06(-4.12%) |
Dec 05, 2023 | 74.61 | 74.97 | 73.59 | 74.21 | 364,901 | -0.54(-0.72%) |
Dec 04, 2023 | 73.86 | 75.10 | 73.86 | 74.75 | 345,572 | +0.89(+1.20%) |