Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 85.21 | 85.73 | 84.97 | 85.45 | 13,775,218 | +0.42(+0.49%) |
Feb 28, 2024 | 85.31 | 85.96 | 84.70 | 85.03 | 13,446,020 | -0.17(-0.20%) |
Feb 27, 2024 | 85.65 | 86.01 | 84.77 | 85.20 | 13,268,440 | -0.37(-0.43%) |
Feb 26, 2024 | 85.17 | 86.13 | 84.75 | 85.57 | 11,779,373 | +0.30(+0.35%) |
Feb 23, 2024 | 85.00 | 85.54 | 84.46 | 85.27 | 14,593,206 | -0.57(-0.66%) |
Feb 22, 2024 | 85.14 | 86.19 | 84.74 | 85.84 | 17,742,088 | +0.15(+0.17%) |
Feb 21, 2024 | 84.47 | 85.77 | 84.41 | 85.69 | 14,492,432 | +1.58(+1.88%) |
Feb 20, 2024 | 84.97 | 85.02 | 84.00 | 84.11 | 14,607,110 | -0.77(-0.91%) |
Feb 16, 2024 | 85.28 | 85.56 | 84.64 | 84.88 | 13,589,316 | -0.05(-0.06%) |
Feb 15, 2024 | 82.61 | 85.17 | 82.55 | 84.93 | 21,850,810 | +2.30(+2.79%) |
Feb 14, 2024 | 83.32 | 83.57 | 82.20 | 82.63 | 20,606,462 | -0.08(-0.10%) |
Feb 13, 2024 | 83.63 | 83.92 | 82.17 | 82.71 | 20,743,974 | -0.84(-1.01%) |
Feb 12, 2024 | 82.93 | 83.79 | 82.93 | 83.55 | 13,048,351 | +0.91(+1.10%) |
Feb 09, 2024 | 84.09 | 84.45 | 82.55 | 82.64 | 19,688,160 | -1.29(-1.54%) |
Feb 08, 2024 | 83.03 | 84.24 | 83.01 | 83.93 | 18,242,636 | +0.85(+1.03%) |
Feb 07, 2024 | 83.15 | 83.50 | 82.40 | 83.08 | 13,565,712 | +0.17(+0.20%) |
Feb 06, 2024 | 83.05 | 83.72 | 82.56 | 82.91 | 14,139,548 | +0.27(+0.32%) |
Feb 05, 2024 | 82.34 | 83.13 | 81.74 | 82.64 | 15,922,601 | -0.21(-0.25%) |
Feb 02, 2024 | 83.43 | 83.51 | 82.16 | 82.85 | 19,191,360 | +0.12(+0.14%) |
Feb 01, 2024 | 83.24 | 83.62 | 81.97 | 82.73 | 26,350,506 | -0.01(-0.01%) |
Jan 31, 2024 | 84.32 | 84.48 | 82.70 | 82.74 | 19,440,188 | -1.58(-1.87%) |
Jan 30, 2024 | 82.63 | 84.34 | 82.31 | 84.32 | 17,805,962 | +0.86(+1.03%) |
Jan 29, 2024 | 83.45 | 83.57 | 82.59 | 83.46 | 14,956,510 | -0.12(-0.14%) |
Jan 26, 2024 | 82.87 | 83.60 | 82.26 | 83.57 | 18,515,752 | +0.62(+0.74%) |
Jan 25, 2024 | 81.71 | 82.99 | 81.22 | 82.96 | 18,931,584 | +1.83(+2.25%) |
Jan 24, 2024 | 80.41 | 81.17 | 80.03 | 81.13 | 17,059,948 | +1.14(+1.43%) |
Jan 23, 2024 | 79.70 | 80.64 | 79.58 | 79.99 | 12,451,594 | +0.17(+0.21%) |
Jan 22, 2024 | 79.36 | 80.00 | 78.84 | 79.83 | 15,183,580 | +0.30(+0.37%) |
Jan 19, 2024 | 79.23 | 79.54 | 78.95 | 79.53 | 21,033,894 | +0.26(+0.33%) |
Jan 18, 2024 | 79.42 | 79.49 | 78.35 | 79.27 | 17,992,892 | -0.13(-0.16%) |
Jan 17, 2024 | 79.24 | 80.19 | 79.06 | 79.40 | 19,786,098 | -0.66(-0.83%) |
Jan 16, 2024 | 81.84 | 81.95 | 80.01 | 80.06 | 18,156,592 | -1.95(-2.38%) |
Jan 12, 2024 | 82.35 | 82.68 | 81.52 | 82.02 | 19,580,068 | +0.91(+1.13%) |
Jan 11, 2024 | 81.33 | 81.54 | 80.78 | 81.10 | 19,401,342 | +0.21(+0.26%) |
Jan 10, 2024 | 81.86 | 81.89 | 80.57 | 80.90 | 16,704,301 | -0.80(-0.98%) |
Jan 09, 2024 | 83.14 | 83.23 | 81.52 | 81.70 | 16,987,316 | -1.33(-1.60%) |
Jan 08, 2024 | 82.57 | 83.13 | 81.44 | 83.03 | 23,793,110 | -0.97(-1.16%) |
Jan 05, 2024 | 84.74 | 84.78 | 83.61 | 84.00 | 17,152,144 | +0.07(+0.08%) |
Jan 04, 2024 | 86.04 | 86.41 | 83.88 | 83.93 | 21,190,872 | -1.50(-1.75%) |
Jan 03, 2024 | 84.19 | 85.73 | 83.76 | 85.43 | 19,112,548 | +1.37(+1.63%) |
Jan 02, 2024 | 83.75 | 84.83 | 83.63 | 84.06 | 19,808,080 | +0.89(+1.07%) |
Dec 29, 2023 | 83.64 | 83.72 | 82.92 | 83.17 | 12,271,096 | -0.19(-0.23%) |
Dec 28, 2023 | 84.21 | 84.53 | 83.33 | 83.36 | 13,198,911 | -1.29(-1.52%) |
Dec 27, 2023 | 85.02 | 85.31 | 84.34 | 84.65 | 10,197,782 | -0.38(-0.44%) |
Dec 26, 2023 | 85.01 | 85.47 | 84.76 | 85.02 | 13,095,477 | +0.72(+0.86%) |
Dec 22, 2023 | 84.66 | 85.03 | 84.16 | 84.30 | 12,620,415 | +0.25(+0.30%) |
Dec 21, 2023 | 83.89 | 84.18 | 83.26 | 84.05 | 13,134,452 | +0.33(+0.39%) |
Dec 20, 2023 | 84.80 | 85.30 | 83.62 | 83.72 | 19,858,346 | -0.78(-0.93%) |
Dec 19, 2023 | 83.66 | 84.60 | 83.48 | 84.51 | 18,577,932 | +1.00(+1.20%) |
Dec 18, 2023 | 84.30 | 84.73 | 83.43 | 83.51 | 21,388,096 | +0.68(+0.82%) |
Dec 15, 2023 | 82.52 | 82.99 | 82.14 | 82.83 | 23,595,094 | -0.44(-0.53%) |
Dec 14, 2023 | 81.71 | 83.38 | 81.71 | 83.27 | 30,896,340 | +2.38(+2.94%) |
Dec 13, 2023 | 79.83 | 80.92 | 79.46 | 80.89 | 23,628,460 | +1.11(+1.39%) |
Dec 12, 2023 | 80.15 | 80.23 | 79.33 | 79.78 | 23,088,750 | -1.11(-1.37%) |
Dec 11, 2023 | 80.86 | 81.16 | 80.49 | 80.89 | 14,931,564 | +0.10(+0.12%) |
Dec 08, 2023 | 80.46 | 81.04 | 80.30 | 80.79 | 17,366,766 | +0.86(+1.08%) |
Dec 07, 2023 | 80.85 | 81.25 | 79.64 | 79.93 | 20,882,464 | -0.55(-0.68%) |
Dec 06, 2023 | 81.17 | 81.74 | 80.17 | 80.48 | 31,713,552 | -1.22(-1.49%) |
Dec 05, 2023 | 83.10 | 83.26 | 81.65 | 81.70 | 19,207,064 | -1.45(-1.75%) |
Dec 04, 2023 | 82.93 | 83.67 | 82.54 | 83.15 | 18,862,938 | -0.38(-0.46%) |