Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 85.49 | 85.87 | 84.41 | 84.60 | 45,070 | -0.72(-0.84%) |
Feb 28, 2024 | 85.70 | 85.85 | 85.32 | 85.32 | 10,777 | -1.23(-1.42%) |
Feb 27, 2024 | 86.17 | 86.75 | 86.04 | 86.55 | 8,415 | +0.57(+0.66%) |
Feb 26, 2024 | 86.31 | 86.45 | 85.85 | 85.98 | 7,967 | -0.61(-0.70%) |
Feb 23, 2024 | 86.55 | 87.20 | 86.26 | 86.59 | 10,478 | -0.09(-0.10%) |
Feb 22, 2024 | 86.41 | 86.97 | 86.41 | 86.68 | 41,226 | +0.54(+0.63%) |
Feb 21, 2024 | 85.80 | 86.17 | 85.52 | 86.14 | 17,047 | -0.23(-0.27%) |
Feb 20, 2024 | 85.85 | 86.37 | 85.78 | 86.37 | 47,345 | +0.00(+0.00%) |
Feb 16, 2024 | 85.75 | 87.55 | 85.75 | 86.37 | 25,346 | -0.35(-0.40%) |
Feb 15, 2024 | 85.42 | 86.72 | 85.42 | 86.72 | 13,816 | +1.65(+1.94%) |
Feb 14, 2024 | 84.93 | 85.27 | 84.52 | 85.07 | 17,497 | +0.56(+0.66%) |
Feb 13, 2024 | 84.78 | 85.61 | 84.17 | 84.51 | 31,350 | -2.56(-2.94%) |
Feb 12, 2024 | 86.16 | 87.08 | 86.16 | 87.07 | 15,036 | +0.58(+0.67%) |
Feb 09, 2024 | 86.39 | 86.50 | 85.80 | 86.49 | 9,867 | +0.23(+0.27%) |
Feb 08, 2024 | 85.59 | 86.33 | 85.13 | 86.26 | 49,298 | +0.39(+0.45%) |
Feb 07, 2024 | 86.64 | 86.64 | 85.77 | 85.87 | 16,560 | -0.43(-0.50%) |
Feb 06, 2024 | 84.28 | 86.49 | 84.20 | 86.30 | 31,315 | +2.29(+2.73%) |
Feb 05, 2024 | 84.02 | 84.61 | 83.96 | 84.01 | 11,601 | -0.70(-0.83%) |
Feb 02, 2024 | 84.66 | 85.03 | 83.92 | 84.71 | 14,902 | -0.72(-0.84%) |
Feb 01, 2024 | 84.44 | 85.53 | 84.07 | 85.43 | 16,060 | +1.51(+1.80%) |
Jan 31, 2024 | 84.39 | 85.41 | 83.80 | 83.92 | 10,541 | -0.24(-0.29%) |
Jan 30, 2024 | 85.34 | 85.38 | 84.16 | 84.16 | 8,830 | -1.50(-1.75%) |
Jan 29, 2024 | 83.87 | 85.81 | 83.87 | 85.66 | 34,225 | +1.56(+1.85%) |
Jan 26, 2024 | 84.48 | 84.60 | 83.92 | 84.10 | 25,247 | -0.03(-0.04%) |
Jan 25, 2024 | 84.30 | 84.70 | 83.65 | 84.13 | 31,457 | +0.82(+0.98%) |
Jan 24, 2024 | 85.12 | 85.25 | 83.31 | 83.31 | 18,609 | -1.20(-1.42%) |
Jan 23, 2024 | 85.59 | 85.84 | 83.70 | 84.51 | 52,818 | -0.51(-0.60%) |
Jan 22, 2024 | 84.41 | 85.84 | 84.41 | 85.02 | 13,830 | +1.19(+1.42%) |
Jan 19, 2024 | 84.06 | 84.06 | 82.84 | 83.83 | 13,787 | +0.22(+0.26%) |
Jan 18, 2024 | 83.35 | 83.79 | 82.97 | 83.61 | 13,646 | +0.84(+1.01%) |
Jan 17, 2024 | 82.53 | 82.81 | 82.16 | 82.77 | 14,694 | -0.66(-0.79%) |
Jan 16, 2024 | 83.35 | 83.75 | 83.08 | 83.43 | 29,101 | -0.69(-0.83%) |
Jan 12, 2024 | 85.32 | 85.98 | 84.04 | 84.12 | 21,515 | -0.56(-0.66%) |
Jan 11, 2024 | 85.28 | 85.44 | 84.43 | 84.68 | 24,652 | -0.65(-0.76%) |
Jan 10, 2024 | 85.00 | 85.65 | 84.22 | 85.33 | 593,971 | +0.53(+0.63%) |
Jan 09, 2024 | 83.59 | 85.30 | 83.57 | 84.80 | 29,747 | +0.34(+0.40%) |
Jan 08, 2024 | 81.65 | 84.59 | 81.65 | 84.46 | 41,506 | +3.26(+4.01%) |
Jan 05, 2024 | 80.62 | 81.61 | 80.37 | 81.20 | 41,067 | -0.01(-0.01%) |
Jan 04, 2024 | 80.56 | 81.49 | 80.56 | 81.21 | 43,520 | +0.61(+0.76%) |
Jan 03, 2024 | 82.67 | 82.67 | 80.50 | 80.60 | 39,115 | -2.86(-3.43%) |
Jan 02, 2024 | 83.49 | 84.65 | 83.13 | 83.46 | 113,600 | -0.80(-0.95%) |
Dec 29, 2023 | 85.27 | 85.48 | 84.25 | 84.26 | 23,355 | -1.17(-1.37%) |
Dec 28, 2023 | 85.16 | 85.93 | 85.16 | 85.43 | 20,875 | +0.02(+0.02%) |
Dec 27, 2023 | 84.82 | 85.42 | 84.82 | 85.41 | 20,226 | +0.38(+0.45%) |
Dec 26, 2023 | 84.35 | 85.40 | 84.34 | 85.03 | 25,473 | +0.68(+0.81%) |
Dec 22, 2023 | 84.18 | 84.90 | 83.79 | 84.35 | 22,409 | +0.37(+0.44%) |
Dec 21, 2023 | 82.45 | 84.08 | 82.45 | 83.98 | 26,366 | +2.57(+3.16%) |
Dec 20, 2023 | 82.79 | 83.24 | 81.38 | 81.41 | 58,983 | -1.59(-1.92%) |
Dec 19, 2023 | 81.68 | 83.08 | 81.68 | 83.00 | 33,138 | +1.44(+1.77%) |
Dec 18, 2023 | 81.94 | 82.10 | 81.34 | 81.56 | 43,649 | -0.47(-0.58%) |
Dec 15, 2023 | 82.98 | 83.42 | 81.58 | 82.03 | 37,952 | -0.92(-1.11%) |
Dec 14, 2023 | 81.13 | 83.47 | 81.13 | 82.95 | 209,212 | +2.55(+3.17%) |
Dec 13, 2023 | 77.84 | 80.45 | 77.78 | 80.40 | 41,678 | +2.63(+3.38%) |
Dec 12, 2023 | 76.92 | 78.01 | 76.32 | 77.77 | 32,548 | +0.91(+1.18%) |
Dec 11, 2023 | 77.04 | 77.22 | 76.37 | 76.86 | 31,550 | -0.25(-0.32%) |
Dec 08, 2023 | 76.68 | 77.56 | 76.68 | 77.11 | 30,383 | +0.32(+0.42%) |
Dec 07, 2023 | 75.86 | 76.83 | 75.60 | 76.79 | 37,291 | +0.96(+1.26%) |
Dec 06, 2023 | 76.01 | 76.65 | 75.78 | 75.84 | 31,450 | +0.04(+0.06%) |
Dec 05, 2023 | 76.63 | 76.66 | 75.50 | 75.79 | 30,311 | -1.32(-1.71%) |
Dec 04, 2023 | 76.17 | 77.35 | 76.11 | 77.11 | 39,425 | +0.44(+0.57%) |