Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 84.33 | 85.54 | 83.72 | 84.51 | 306,604 | +1.00(+1.20%) |
Feb 28, 2024 | 83.55 | 84.16 | 83.01 | 83.51 | 211,641 | -0.51(-0.60%) |
Feb 27, 2024 | 82.91 | 84.09 | 82.43 | 84.02 | 148,073 | +1.52(+1.84%) |
Feb 26, 2024 | 82.41 | 83.35 | 82.06 | 82.50 | 123,234 | -0.33(-0.40%) |
Feb 23, 2024 | 82.73 | 83.65 | 82.24 | 82.82 | 125,003 | -0.27(-0.32%) |
Feb 22, 2024 | 82.69 | 83.17 | 82.38 | 83.09 | 137,628 | +0.43(+0.52%) |
Feb 21, 2024 | 82.83 | 82.83 | 81.78 | 82.66 | 215,899 | -0.53(-0.63%) |
Feb 20, 2024 | 82.58 | 83.78 | 82.54 | 83.19 | 139,483 | -0.26(-0.31%) |
Feb 16, 2024 | 82.89 | 84.34 | 82.78 | 83.45 | 149,976 | +0.21(+0.25%) |
Feb 15, 2024 | 81.48 | 83.60 | 81.48 | 83.24 | 162,159 | +2.42(+2.99%) |
Feb 14, 2024 | 80.46 | 80.87 | 79.78 | 80.83 | 227,800 | +1.29(+1.62%) |
Feb 13, 2024 | 80.24 | 80.83 | 78.53 | 79.53 | 173,383 | -3.59(-4.32%) |
Feb 12, 2024 | 81.98 | 84.40 | 81.98 | 83.12 | 150,758 | +1.23(+1.51%) |
Feb 09, 2024 | 80.68 | 81.98 | 79.62 | 81.89 | 158,493 | +1.37(+1.71%) |
Feb 08, 2024 | 79.67 | 80.73 | 79.49 | 80.51 | 175,363 | +0.40(+0.51%) |
Feb 07, 2024 | 80.33 | 81.23 | 78.60 | 80.11 | 206,728 | -0.10(-0.12%) |
Feb 06, 2024 | 81.38 | 82.30 | 79.97 | 80.21 | 199,980 | -1.43(-1.75%) |
Feb 05, 2024 | 81.26 | 82.05 | 80.29 | 81.64 | 197,076 | -0.67(-0.82%) |
Feb 02, 2024 | 80.81 | 82.90 | 80.54 | 82.31 | 198,713 | +0.28(+0.34%) |
Feb 01, 2024 | 82.83 | 83.36 | 78.77 | 82.04 | 264,669 | -0.77(-0.93%) |
Jan 31, 2024 | 85.85 | 85.88 | 82.55 | 82.81 | 306,531 | -4.26(-4.89%) |
Jan 30, 2024 | 85.07 | 87.18 | 85.07 | 87.06 | 231,635 | +1.32(+1.54%) |
Jan 29, 2024 | 84.59 | 85.84 | 83.78 | 85.74 | 191,019 | +1.30(+1.54%) |
Jan 26, 2024 | 85.29 | 85.40 | 83.96 | 84.44 | 101,031 | -0.27(-0.31%) |
Jan 25, 2024 | 83.26 | 85.04 | 82.57 | 84.70 | 233,172 | +2.48(+3.02%) |
Jan 24, 2024 | 76.90 | 85.77 | 76.90 | 82.22 | 225,930 | -0.06(-0.07%) |
Jan 23, 2024 | 83.52 | 83.95 | 81.98 | 82.28 | 180,337 | -1.11(-1.33%) |
Jan 22, 2024 | 81.66 | 83.41 | 81.22 | 83.39 | 97,693 | +1.82(+2.23%) |
Jan 19, 2024 | 80.34 | 81.60 | 79.92 | 81.57 | 92,550 | +1.52(+1.90%) |
Jan 18, 2024 | 79.16 | 80.06 | 78.76 | 80.05 | 80,211 | +1.25(+1.59%) |
Jan 17, 2024 | 78.06 | 79.53 | 77.91 | 78.80 | 88,268 | -0.50(-0.64%) |
Jan 16, 2024 | 79.96 | 80.19 | 79.10 | 79.30 | 73,392 | -1.48(-1.83%) |
Jan 12, 2024 | 81.84 | 82.48 | 80.31 | 80.78 | 87,166 | -0.73(-0.90%) |
Jan 11, 2024 | 81.80 | 82.44 | 80.49 | 81.51 | 104,406 | -1.01(-1.22%) |
Jan 10, 2024 | 81.81 | 82.57 | 81.10 | 82.52 | 114,362 | +0.19(+0.23%) |
Jan 09, 2024 | 83.01 | 83.91 | 82.11 | 82.33 | 91,262 | -1.78(-2.11%) |
Jan 08, 2024 | 83.64 | 84.14 | 83.41 | 84.11 | 134,524 | -0.07(-0.08%) |
Jan 05, 2024 | 82.79 | 85.54 | 82.79 | 84.18 | 278,412 | +0.66(+0.79%) |
Jan 04, 2024 | 82.11 | 84.17 | 82.11 | 83.52 | 172,876 | +0.82(+0.99%) |
Jan 03, 2024 | 84.07 | 84.64 | 82.69 | 82.70 | 171,459 | -2.23(-2.63%) |
Jan 02, 2024 | 83.80 | 85.58 | 83.71 | 84.93 | 125,622 | +0.34(+0.40%) |
Dec 29, 2023 | 84.89 | 85.25 | 84.13 | 84.59 | 106,490 | -0.69(-0.81%) |
Dec 28, 2023 | 84.94 | 85.39 | 84.80 | 85.29 | 66,525 | +0.07(+0.08%) |
Dec 27, 2023 | 84.94 | 85.93 | 84.59 | 85.22 | 120,819 | +0.28(+0.33%) |
Dec 26, 2023 | 84.49 | 85.31 | 84.39 | 84.94 | 105,115 | +0.48(+0.57%) |
Dec 22, 2023 | 83.78 | 84.70 | 83.78 | 84.46 | 106,018 | +1.13(+1.35%) |
Dec 21, 2023 | 83.45 | 83.64 | 82.65 | 83.33 | 107,696 | +0.45(+0.55%) |
Dec 20, 2023 | 85.08 | 85.69 | 82.88 | 82.88 | 132,464 | -2.09(-2.46%) |
Dec 19, 2023 | 83.85 | 85.31 | 83.85 | 84.97 | 195,583 | +1.29(+1.55%) |
Dec 18, 2023 | 84.58 | 84.58 | 83.42 | 83.68 | 191,193 | -0.16(-0.19%) |
Dec 15, 2023 | 84.86 | 85.11 | 83.23 | 83.83 | 312,239 | -0.96(-1.13%) |
Dec 14, 2023 | 84.33 | 86.44 | 82.85 | 84.79 | 289,646 | +2.62(+3.19%) |
Dec 13, 2023 | 77.84 | 82.30 | 77.57 | 82.17 | 250,409 | +4.74(+6.12%) |
Dec 12, 2023 | 77.91 | 78.22 | 77.37 | 77.43 | 151,696 | -0.79(-1.01%) |
Dec 11, 2023 | 77.61 | 78.70 | 77.43 | 78.22 | 135,732 | +0.33(+0.42%) |
Dec 08, 2023 | 77.36 | 78.29 | 77.33 | 77.90 | 147,109 | +0.69(+0.90%) |
Dec 07, 2023 | 75.83 | 77.45 | 75.81 | 77.21 | 215,084 | +1.53(+2.02%) |
Dec 06, 2023 | 75.89 | 77.77 | 75.67 | 75.68 | 157,148 | +0.59(+0.79%) |
Dec 05, 2023 | 75.20 | 76.03 | 74.71 | 75.08 | 190,505 | -0.78(-1.03%) |
Dec 04, 2023 | 73.48 | 76.13 | 73.48 | 75.86 | 158,818 | +1.36(+1.83%) |