Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 85.94 | 86.03 | 84.99 | 85.58 | 7,986,550 | -0.29(-0.33%) |
Feb 28, 2024 | 85.52 | 85.92 | 85.15 | 85.87 | 2,968,900 | +0.40(+0.46%) |
Feb 27, 2024 | 84.88 | 85.57 | 84.74 | 85.48 | 2,667,629 | +0.26(+0.30%) |
Feb 26, 2024 | 85.42 | 85.74 | 85.17 | 85.22 | 2,862,005 | -0.10(-0.12%) |
Feb 23, 2024 | 85.07 | 85.89 | 84.71 | 85.32 | 3,196,044 | +0.25(+0.29%) |
Feb 22, 2024 | 83.99 | 85.07 | 83.54 | 85.07 | 4,159,699 | +0.68(+0.81%) |
Feb 21, 2024 | 84.07 | 84.67 | 84.00 | 84.39 | 3,405,815 | +0.69(+0.83%) |
Feb 20, 2024 | 83.04 | 84.20 | 82.80 | 83.70 | 5,463,648 | +1.12(+1.35%) |
Feb 16, 2024 | 82.83 | 83.33 | 82.39 | 82.58 | 4,858,097 | -0.09(-0.11%) |
Feb 15, 2024 | 83.54 | 83.80 | 82.30 | 82.67 | 5,328,321 | -0.14(-0.17%) |
Feb 14, 2024 | 82.36 | 82.90 | 81.93 | 82.80 | 6,683,437 | +0.24(+0.29%) |
Feb 13, 2024 | 82.89 | 83.34 | 81.87 | 82.57 | 4,518,722 | -0.09(-0.11%) |
Feb 12, 2024 | 82.41 | 82.86 | 81.79 | 82.66 | 4,798,364 | +0.10(+0.12%) |
Feb 09, 2024 | 83.35 | 83.36 | 82.27 | 82.56 | 4,582,574 | -0.79(-0.95%) |
Feb 08, 2024 | 82.88 | 83.39 | 82.59 | 83.35 | 4,871,814 | +0.40(+0.48%) |
Feb 07, 2024 | 83.18 | 83.38 | 82.69 | 82.95 | 5,590,832 | +0.12(+0.14%) |
Feb 06, 2024 | 83.15 | 83.31 | 82.48 | 82.83 | 6,636,159 | -0.35(-0.42%) |
Feb 05, 2024 | 83.50 | 84.19 | 82.83 | 83.18 | 6,699,747 | -0.52(-0.63%) |
Feb 02, 2024 | 84.18 | 85.15 | 83.19 | 83.70 | 6,511,366 | -1.48(-1.74%) |
Feb 01, 2024 | 83.10 | 85.21 | 82.81 | 85.19 | 6,980,113 | +1.90(+2.28%) |
Jan 31, 2024 | 83.48 | 84.03 | 83.00 | 83.29 | 6,399,613 | -0.03(-0.04%) |
Jan 30, 2024 | 83.09 | 83.68 | 82.61 | 83.32 | 5,721,754 | +0.27(+0.32%) |
Jan 29, 2024 | 82.40 | 83.09 | 82.20 | 83.05 | 6,495,784 | +1.12(+1.36%) |
Jan 26, 2024 | 80.64 | 82.72 | 80.20 | 81.93 | 8,763,590 | +1.59(+1.98%) |
Jan 25, 2024 | 79.37 | 80.55 | 79.16 | 80.34 | 7,605,573 | +1.13(+1.42%) |
Jan 24, 2024 | 80.00 | 80.14 | 79.18 | 79.21 | 5,945,171 | -1.32(-1.63%) |
Jan 23, 2024 | 80.23 | 80.94 | 79.94 | 80.53 | 7,192,671 | +0.98(+1.23%) |
Jan 22, 2024 | 79.46 | 79.67 | 78.83 | 79.55 | 6,305,907 | +0.04(+0.05%) |
Jan 19, 2024 | 79.36 | 79.72 | 79.17 | 79.51 | 5,203,901 | +0.03(+0.04%) |
Jan 18, 2024 | 79.09 | 79.52 | 78.71 | 79.48 | 4,095,391 | -0.13(-0.16%) |
Jan 17, 2024 | 78.76 | 79.84 | 78.45 | 79.61 | 5,448,686 | +0.52(+0.66%) |
Jan 16, 2024 | 79.65 | 79.79 | 78.67 | 79.09 | 4,324,846 | -0.47(-0.59%) |
Jan 12, 2024 | 79.74 | 79.89 | 79.30 | 79.56 | 5,656,649 | +0.34(+0.43%) |
Jan 11, 2024 | 79.18 | 79.29 | 78.58 | 79.22 | 5,274,502 | +0.01(+0.01%) |
Jan 10, 2024 | 79.52 | 79.84 | 78.87 | 79.21 | 4,567,191 | -0.27(-0.33%) |
Jan 09, 2024 | 78.96 | 79.51 | 78.65 | 79.47 | 3,778,036 | +0.41(+0.52%) |
Jan 08, 2024 | 78.78 | 79.10 | 78.43 | 79.06 | 3,766,130 | +0.41(+0.53%) |
Jan 05, 2024 | 79.09 | 79.18 | 78.19 | 78.65 | 2,872,998 | -0.35(-0.45%) |
Jan 04, 2024 | 78.56 | 79.25 | 78.43 | 79.00 | 4,517,284 | +0.44(+0.56%) |
Jan 03, 2024 | 79.61 | 79.94 | 78.49 | 78.56 | 5,043,785 | -0.82(-1.03%) |
Jan 02, 2024 | 78.30 | 79.38 | 78.07 | 79.37 | 6,253,601 | +0.99(+1.27%) |
Dec 29, 2023 | 77.80 | 78.45 | 77.78 | 78.38 | 2,505,135 | +0.46(+0.59%) |
Dec 28, 2023 | 78.11 | 78.16 | 77.60 | 77.92 | 2,356,406 | +0.14(+0.18%) |
Dec 27, 2023 | 77.38 | 77.92 | 77.22 | 77.78 | 3,324,912 | +0.06(+0.08%) |
Dec 26, 2023 | 77.16 | 78.03 | 76.99 | 77.72 | 3,633,308 | +0.53(+0.69%) |
Dec 22, 2023 | 76.84 | 77.40 | 76.68 | 77.19 | 4,111,134 | +0.58(+0.76%) |
Dec 21, 2023 | 76.34 | 76.67 | 75.68 | 76.61 | 5,357,235 | +0.55(+0.72%) |
Dec 20, 2023 | 76.44 | 77.02 | 76.05 | 76.06 | 5,417,247 | -0.77(-1.00%) |
Dec 19, 2023 | 76.71 | 77.25 | 76.53 | 76.83 | 3,427,874 | +0.07(+0.09%) |
Dec 18, 2023 | 76.24 | 76.99 | 76.07 | 76.76 | 4,283,919 | +1.06(+1.40%) |
Dec 15, 2023 | 74.59 | 75.72 | 74.24 | 75.70 | 10,399,418 | +0.70(+0.93%) |
Dec 14, 2023 | 76.98 | 77.47 | 74.93 | 75.00 | 8,577,168 | -3.07(-3.93%) |
Dec 13, 2023 | 77.11 | 78.11 | 76.74 | 78.07 | 3,600,010 | +0.79(+1.02%) |
Dec 12, 2023 | 76.52 | 77.29 | 76.23 | 77.28 | 3,863,000 | +0.93(+1.22%) |
Dec 11, 2023 | 76.06 | 76.58 | 75.97 | 76.34 | 4,025,423 | +0.46(+0.61%) |
Dec 08, 2023 | 76.27 | 76.27 | 75.41 | 75.88 | 4,391,114 | -0.44(-0.58%) |
Dec 07, 2023 | 76.32 | 76.68 | 75.88 | 76.32 | 3,160,146 | +0.15(+0.19%) |
Dec 06, 2023 | 76.35 | 76.55 | 75.84 | 76.18 | 3,656,380 | -0.21(-0.27%) |
Dec 05, 2023 | 77.68 | 77.71 | 76.24 | 76.38 | 4,144,426 | -1.28(-1.65%) |
Dec 04, 2023 | 77.19 | 77.86 | 77.19 | 77.66 | 4,224,920 | +0.28(+0.36%) |