Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 85.51 | 86.00 | 85.16 | 85.55 | 6,595,170 | +0.72(+0.85%) |
Feb 28, 2024 | 83.55 | 85.35 | 83.46 | 84.83 | 5,570,685 | +0.85(+1.01%) |
Feb 27, 2024 | 84.34 | 84.72 | 83.80 | 83.98 | 3,869,076 | +0.10(+0.12%) |
Feb 26, 2024 | 84.59 | 85.04 | 83.72 | 83.88 | 5,943,306 | -0.93(-1.10%) |
Feb 23, 2024 | 84.90 | 85.30 | 84.60 | 84.81 | 4,695,581 | -0.04(-0.05%) |
Feb 22, 2024 | 84.96 | 85.28 | 84.67 | 84.85 | 4,999,999 | +0.16(+0.19%) |
Feb 21, 2024 | 84.40 | 84.81 | 84.07 | 84.69 | 4,053,025 | +0.47(+0.56%) |
Feb 20, 2024 | 83.88 | 84.56 | 83.48 | 84.22 | 4,739,902 | -0.15(-0.18%) |
Feb 16, 2024 | 84.25 | 84.86 | 83.65 | 84.37 | 4,781,063 | -0.88(-1.03%) |
Feb 15, 2024 | 84.07 | 85.34 | 84.02 | 85.25 | 5,164,161 | +1.94(+2.33%) |
Feb 14, 2024 | 83.02 | 83.78 | 82.62 | 83.31 | 5,264,377 | +0.65(+0.79%) |
Feb 13, 2024 | 82.58 | 82.68 | 81.54 | 82.66 | 6,203,509 | -1.74(-2.06%) |
Feb 12, 2024 | 84.54 | 85.01 | 84.22 | 84.40 | 3,948,995 | +0.02(+0.02%) |
Feb 09, 2024 | 84.20 | 84.52 | 83.42 | 84.38 | 3,478,054 | +0.13(+0.15%) |
Feb 08, 2024 | 83.33 | 84.49 | 83.33 | 84.25 | 3,697,193 | +0.68(+0.81%) |
Feb 07, 2024 | 83.99 | 84.07 | 83.10 | 83.57 | 5,073,934 | -0.12(-0.14%) |
Feb 06, 2024 | 82.71 | 83.85 | 82.41 | 83.69 | 5,482,347 | +1.11(+1.34%) |
Feb 05, 2024 | 83.30 | 83.30 | 82.33 | 82.58 | 6,267,944 | -1.77(-2.10%) |
Feb 02, 2024 | 84.18 | 84.88 | 82.94 | 84.35 | 7,935,935 | -1.06(-1.24%) |
Feb 01, 2024 | 83.80 | 85.44 | 83.34 | 85.41 | 8,949,943 | +1.52(+1.81%) |
Jan 31, 2024 | 84.98 | 85.63 | 83.73 | 83.89 | 8,887,013 | -0.81(-0.96%) |
Jan 30, 2024 | 85.13 | 85.43 | 84.54 | 84.70 | 4,580,886 | -0.80(-0.94%) |
Jan 29, 2024 | 84.92 | 85.67 | 84.69 | 85.50 | 3,591,912 | +0.56(+0.66%) |
Jan 26, 2024 | 85.35 | 85.59 | 84.75 | 84.94 | 2,783,227 | -0.24(-0.28%) |
Jan 25, 2024 | 85.11 | 85.61 | 84.76 | 85.18 | 4,394,329 | +1.08(+1.28%) |
Jan 24, 2024 | 86.19 | 86.27 | 84.03 | 84.10 | 3,265,369 | -1.22(-1.43%) |
Jan 23, 2024 | 86.24 | 86.53 | 85.03 | 85.32 | 4,824,259 | -0.59(-0.69%) |
Jan 22, 2024 | 85.70 | 86.74 | 85.52 | 85.91 | 4,200,820 | +0.51(+0.60%) |
Jan 19, 2024 | 84.59 | 85.68 | 83.95 | 85.40 | 6,188,947 | +1.01(+1.20%) |
Jan 18, 2024 | 84.98 | 85.30 | 83.78 | 84.39 | 4,537,569 | -0.46(-0.54%) |
Jan 17, 2024 | 85.25 | 86.33 | 83.98 | 84.85 | 4,898,899 | -1.58(-1.83%) |
Jan 16, 2024 | 86.58 | 86.97 | 86.15 | 86.43 | 5,125,845 | -0.64(-0.74%) |
Jan 12, 2024 | 87.42 | 87.70 | 86.63 | 87.07 | 3,071,247 | +0.52(+0.60%) |
Jan 11, 2024 | 87.18 | 87.18 | 86.05 | 86.55 | 5,512,412 | -0.81(-0.93%) |
Jan 10, 2024 | 87.44 | 87.77 | 87.04 | 87.36 | 3,649,244 | +0.10(+0.11%) |
Jan 09, 2024 | 87.00 | 87.61 | 86.58 | 87.26 | 3,818,992 | -0.59(-0.67%) |
Jan 08, 2024 | 86.56 | 87.95 | 86.36 | 87.85 | 5,371,893 | +1.24(+1.43%) |
Jan 05, 2024 | 86.20 | 87.37 | 85.70 | 86.61 | 3,805,995 | -0.22(-0.25%) |
Jan 04, 2024 | 86.82 | 87.42 | 86.45 | 86.83 | 5,609,921 | -0.16(-0.18%) |
Jan 03, 2024 | 88.42 | 88.42 | 86.82 | 86.99 | 5,159,236 | -2.13(-2.39%) |
Jan 02, 2024 | 88.05 | 89.26 | 87.68 | 89.12 | 6,056,714 | +0.76(+0.86%) |
Dec 29, 2023 | 89.10 | 89.17 | 88.26 | 88.36 | 5,514,851 | -1.06(-1.19%) |
Dec 28, 2023 | 88.68 | 89.42 | 88.56 | 89.42 | 3,879,135 | +0.63(+0.71%) |
Dec 27, 2023 | 88.53 | 88.90 | 88.12 | 88.79 | 5,383,521 | +0.43(+0.49%) |
Dec 26, 2023 | 87.68 | 88.60 | 87.58 | 88.36 | 4,335,048 | +0.65(+0.74%) |
Dec 22, 2023 | 87.71 | 88.41 | 87.27 | 87.71 | 5,100,264 | +0.34(+0.39%) |
Dec 21, 2023 | 87.35 | 87.58 | 86.42 | 87.37 | 4,429,464 | +0.77(+0.89%) |
Dec 20, 2023 | 87.76 | 88.37 | 86.54 | 86.60 | 6,143,990 | -1.07(-1.22%) |
Dec 19, 2023 | 87.42 | 87.91 | 87.34 | 87.67 | 5,858,399 | +0.66(+0.76%) |
Dec 18, 2023 | 87.62 | 87.69 | 86.91 | 87.01 | 6,431,766 | -0.20(-0.23%) |
Dec 15, 2023 | 88.24 | 88.29 | 86.57 | 87.20 | 7,761,221 | -1.24(-1.41%) |
Dec 14, 2023 | 87.57 | 88.99 | 87.56 | 88.45 | 7,003,207 | +2.48(+2.88%) |
Dec 13, 2023 | 82.92 | 86.27 | 82.69 | 85.97 | 5,717,754 | +3.17(+3.83%) |
Dec 12, 2023 | 82.84 | 83.10 | 82.36 | 82.80 | 3,197,346 | -0.05(-0.06%) |
Dec 11, 2023 | 82.34 | 82.99 | 82.22 | 82.85 | 3,182,015 | +0.23(+0.27%) |
Dec 08, 2023 | 82.47 | 82.82 | 81.78 | 82.62 | 3,459,055 | -0.14(-0.17%) |
Dec 07, 2023 | 82.57 | 83.02 | 82.20 | 82.76 | 6,713,319 | +0.24(+0.29%) |
Dec 06, 2023 | 83.18 | 83.75 | 82.46 | 82.52 | 4,459,052 | -0.25(-0.30%) |
Dec 05, 2023 | 82.88 | 83.02 | 82.34 | 82.77 | 6,225,823 | -0.55(-0.66%) |
Dec 04, 2023 | 82.36 | 83.34 | 82.18 | 83.32 | 6,823,650 | +0.60(+0.73%) |