Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 88.09 | 88.13 | 86.41 | 87.59 | 3,308,531 | -0.69(-0.78%) |
Feb 28, 2024 | 87.38 | 88.47 | 87.10 | 88.28 | 1,247,639 | +1.06(+1.22%) |
Feb 27, 2024 | 87.13 | 87.31 | 86.16 | 87.22 | 1,816,961 | -0.06(-0.07%) |
Feb 26, 2024 | 87.14 | 88.13 | 86.83 | 87.28 | 1,548,513 | -0.01(-0.01%) |
Feb 23, 2024 | 85.91 | 87.34 | 85.79 | 87.29 | 1,696,457 | +1.47(+1.71%) |
Feb 22, 2024 | 85.00 | 85.94 | 84.00 | 85.82 | 1,721,687 | +1.11(+1.31%) |
Feb 21, 2024 | 86.23 | 86.25 | 83.97 | 84.71 | 1,825,363 | -0.66(-0.77%) |
Feb 20, 2024 | 86.03 | 86.09 | 85.13 | 85.37 | 1,871,943 | -0.74(-0.86%) |
Feb 16, 2024 | 88.42 | 88.77 | 86.02 | 86.11 | 2,370,393 | -1.29(-1.48%) |
Feb 15, 2024 | 86.43 | 88.44 | 84.80 | 87.40 | 2,431,226 | +2.53(+2.98%) |
Feb 14, 2024 | 84.00 | 85.37 | 83.91 | 84.87 | 2,335,823 | +0.81(+0.96%) |
Feb 13, 2024 | 83.33 | 84.45 | 83.12 | 84.06 | 1,586,140 | +0.96(+1.16%) |
Feb 12, 2024 | 83.58 | 83.61 | 82.75 | 83.10 | 1,375,245 | -0.36(-0.43%) |
Feb 09, 2024 | 82.35 | 83.52 | 81.59 | 83.46 | 1,130,943 | +0.70(+0.85%) |
Feb 08, 2024 | 83.97 | 84.24 | 80.97 | 82.76 | 1,936,269 | -1.66(-1.97%) |
Feb 07, 2024 | 83.38 | 84.72 | 83.03 | 84.42 | 1,385,323 | +1.12(+1.34%) |
Feb 06, 2024 | 83.98 | 84.15 | 83.17 | 83.30 | 1,307,160 | -0.36(-0.43%) |
Feb 05, 2024 | 83.02 | 83.91 | 82.87 | 83.66 | 1,803,927 | +0.36(+0.43%) |
Feb 02, 2024 | 83.16 | 83.64 | 82.60 | 83.30 | 1,514,721 | +1.21(+1.47%) |
Feb 01, 2024 | 81.58 | 82.33 | 81.06 | 82.09 | 1,841,545 | -0.34(-0.41%) |
Jan 31, 2024 | 80.99 | 82.78 | 80.98 | 82.43 | 2,325,817 | +1.85(+2.30%) |
Jan 30, 2024 | 79.62 | 80.65 | 79.51 | 80.58 | 1,036,829 | +0.85(+1.07%) |
Jan 29, 2024 | 79.27 | 79.83 | 79.00 | 79.73 | 1,323,492 | -0.17(-0.21%) |
Jan 26, 2024 | 79.79 | 80.13 | 79.25 | 79.90 | 1,321,863 | +0.30(+0.38%) |
Jan 25, 2024 | 80.00 | 80.48 | 78.67 | 79.60 | 1,620,847 | -0.53(-0.66%) |
Jan 24, 2024 | 80.95 | 80.97 | 80.04 | 80.13 | 1,486,599 | -0.21(-0.26%) |
Jan 23, 2024 | 80.43 | 81.02 | 80.01 | 80.34 | 1,183,218 | -0.13(-0.16%) |
Jan 22, 2024 | 81.01 | 81.29 | 80.30 | 80.47 | 1,641,493 | -0.41(-0.51%) |
Jan 19, 2024 | 79.66 | 81.37 | 79.66 | 80.88 | 1,996,987 | +1.92(+2.43%) |
Jan 18, 2024 | 77.68 | 79.06 | 77.53 | 78.96 | 1,801,815 | +0.29(+0.37%) |
Jan 17, 2024 | 77.94 | 79.28 | 77.94 | 78.67 | 1,439,521 | +0.50(+0.64%) |
Jan 16, 2024 | 78.53 | 78.63 | 77.55 | 78.17 | 1,468,300 | +0.48(+0.62%) |
Jan 12, 2024 | 77.73 | 78.10 | 77.06 | 77.69 | 1,212,094 | +0.07(+0.09%) |
Jan 11, 2024 | 77.25 | 77.72 | 76.82 | 77.62 | 1,314,933 | +0.66(+0.86%) |
Jan 10, 2024 | 76.24 | 77.31 | 76.24 | 76.96 | 1,587,610 | +0.81(+1.06%) |
Jan 09, 2024 | 76.82 | 77.03 | 74.85 | 76.15 | 1,839,084 | -0.97(-1.26%) |
Jan 08, 2024 | 77.15 | 77.30 | 75.72 | 77.12 | 1,484,645 | +0.31(+0.40%) |
Jan 05, 2024 | 77.65 | 78.00 | 76.49 | 76.81 | 2,073,991 | -0.66(-0.85%) |
Jan 04, 2024 | 77.72 | 78.46 | 77.30 | 77.47 | 1,945,721 | +0.53(+0.69%) |
Jan 03, 2024 | 75.91 | 77.66 | 75.75 | 76.94 | 2,213,916 | +1.39(+1.84%) |
Jan 02, 2024 | 74.61 | 75.74 | 74.28 | 75.55 | 1,859,708 | +1.28(+1.72%) |
Dec 29, 2023 | 73.93 | 74.53 | 73.58 | 74.27 | 1,332,313 | +0.21(+0.28%) |
Dec 28, 2023 | 73.72 | 74.27 | 73.51 | 74.06 | 1,336,426 | +0.52(+0.71%) |
Dec 27, 2023 | 73.25 | 73.62 | 73.04 | 73.54 | 950,847 | +0.03(+0.04%) |
Dec 26, 2023 | 74.00 | 74.00 | 73.19 | 73.51 | 1,158,774 | -0.33(-0.45%) |
Dec 22, 2023 | 74.22 | 74.55 | 73.50 | 73.84 | 1,303,434 | -0.32(-0.43%) |
Dec 21, 2023 | 73.41 | 74.23 | 73.20 | 74.16 | 1,781,575 | +0.55(+0.75%) |
Dec 20, 2023 | 74.43 | 74.57 | 73.33 | 73.61 | 1,564,148 | -1.22(-1.63%) |
Dec 19, 2023 | 74.68 | 75.11 | 74.36 | 74.83 | 1,953,955 | +0.18(+0.24%) |
Dec 18, 2023 | 74.89 | 75.23 | 73.56 | 74.65 | 1,849,579 | +1.23(+1.68%) |
Dec 15, 2023 | 74.33 | 74.80 | 72.85 | 73.42 | 4,577,854 | -1.25(-1.67%) |
Dec 14, 2023 | 77.98 | 78.00 | 74.00 | 74.67 | 3,856,104 | -3.71(-4.73%) |
Dec 13, 2023 | 80.15 | 80.37 | 77.94 | 78.38 | 2,101,149 | -1.90(-2.37%) |
Dec 12, 2023 | 79.77 | 80.78 | 79.54 | 80.28 | 1,372,188 | +0.67(+0.84%) |
Dec 11, 2023 | 79.33 | 80.74 | 79.33 | 79.61 | 1,319,977 | +0.31(+0.39%) |
Dec 08, 2023 | 78.68 | 79.39 | 78.32 | 79.30 | 1,372,916 | +0.96(+1.23%) |
Dec 07, 2023 | 80.02 | 80.43 | 78.19 | 78.34 | 2,321,606 | -1.63(-2.04%) |
Dec 06, 2023 | 82.20 | 82.47 | 79.27 | 79.97 | 1,797,031 | -1.88(-2.30%) |
Dec 05, 2023 | 82.01 | 82.50 | 81.28 | 81.85 | 1,211,267 | -0.14(-0.17%) |
Dec 04, 2023 | 82.57 | 83.08 | 81.59 | 81.99 | 1,662,549 | -0.64(-0.77%) |