Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 82.73 | 83.06 | 81.65 | 82.08 | 2,450,229 | +0.47(+0.57%) |
Feb 28, 2024 | 81.64 | 82.19 | 81.40 | 81.61 | 1,717,078 | -0.63(-0.76%) |
Feb 27, 2024 | 81.86 | 82.34 | 81.67 | 82.24 | 2,038,321 | +1.13(+1.39%) |
Feb 26, 2024 | 80.50 | 81.28 | 80.30 | 81.11 | 1,916,159 | +0.51(+0.63%) |
Feb 23, 2024 | 80.47 | 81.08 | 80.06 | 80.60 | 2,328,842 | +0.15(+0.19%) |
Feb 22, 2024 | 80.09 | 80.67 | 79.80 | 80.45 | 2,375,170 | +0.66(+0.83%) |
Feb 21, 2024 | 79.68 | 79.96 | 79.19 | 79.79 | 1,888,881 | -0.39(-0.49%) |
Feb 20, 2024 | 80.33 | 80.51 | 79.83 | 80.18 | 2,903,570 | -1.11(-1.36%) |
Feb 16, 2024 | 81.50 | 82.12 | 81.10 | 81.29 | 3,823,750 | -1.08(-1.31%) |
Feb 15, 2024 | 81.05 | 82.55 | 80.94 | 82.37 | 10,360,129 | +2.06(+2.56%) |
Feb 14, 2024 | 79.69 | 80.55 | 79.13 | 80.31 | 2,699,247 | +1.81(+2.30%) |
Feb 13, 2024 | 79.11 | 79.62 | 77.86 | 78.51 | 4,239,192 | -3.32(-4.06%) |
Feb 12, 2024 | 80.57 | 82.06 | 80.57 | 81.83 | 3,962,592 | +1.46(+1.81%) |
Feb 09, 2024 | 79.39 | 80.44 | 79.20 | 80.37 | 2,487,203 | +1.27(+1.60%) |
Feb 08, 2024 | 77.96 | 79.15 | 77.71 | 79.10 | 2,826,021 | +1.20(+1.54%) |
Feb 07, 2024 | 78.25 | 78.27 | 77.43 | 77.91 | 2,220,887 | -0.14(-0.18%) |
Feb 06, 2024 | 77.28 | 78.13 | 77.02 | 78.05 | 1,938,599 | +0.68(+0.88%) |
Feb 05, 2024 | 77.60 | 77.85 | 76.62 | 77.37 | 3,186,952 | -1.02(-1.30%) |
Feb 02, 2024 | 77.90 | 78.81 | 77.57 | 78.39 | 3,739,334 | -0.47(-0.59%) |
Feb 01, 2024 | 78.35 | 78.92 | 77.22 | 78.85 | 5,110,134 | +1.12(+1.44%) |
Jan 31, 2024 | 79.48 | 80.20 | 77.71 | 77.74 | 4,360,903 | -1.97(-2.47%) |
Jan 30, 2024 | 79.98 | 80.18 | 79.45 | 79.70 | 3,089,629 | -0.67(-0.83%) |
Jan 29, 2024 | 79.07 | 80.38 | 78.66 | 80.37 | 1,993,410 | +1.38(+1.74%) |
Jan 26, 2024 | 79.32 | 79.75 | 78.76 | 78.99 | 2,034,760 | +0.05(+0.06%) |
Jan 25, 2024 | 79.46 | 79.66 | 78.38 | 78.94 | 2,576,123 | +0.62(+0.79%) |
Jan 24, 2024 | 79.95 | 79.98 | 78.26 | 78.33 | 2,991,258 | -0.64(-0.81%) |
Jan 23, 2024 | 79.91 | 80.05 | 78.61 | 78.96 | 2,211,756 | -0.29(-0.37%) |
Jan 22, 2024 | 78.27 | 79.34 | 78.26 | 79.25 | 3,028,664 | +1.64(+2.11%) |
Jan 19, 2024 | 77.11 | 77.73 | 76.28 | 77.62 | 3,324,551 | +0.78(+1.01%) |
Jan 18, 2024 | 76.89 | 77.08 | 75.88 | 76.84 | 2,853,704 | +0.46(+0.60%) |
Jan 17, 2024 | 75.85 | 76.57 | 75.61 | 76.38 | 2,272,655 | -0.59(-0.76%) |
Jan 16, 2024 | 77.29 | 77.51 | 76.64 | 76.97 | 2,953,845 | -0.94(-1.20%) |
Jan 12, 2024 | 78.96 | 79.41 | 77.67 | 77.91 | 2,310,896 | -0.14(-0.18%) |
Jan 11, 2024 | 78.40 | 78.51 | 77.14 | 78.05 | 3,518,687 | -0.58(-0.74%) |
Jan 10, 2024 | 78.51 | 78.74 | 77.83 | 78.63 | 2,820,344 | +0.04(+0.05%) |
Jan 09, 2024 | 78.34 | 78.90 | 77.94 | 78.59 | 2,596,618 | -0.79(-0.99%) |
Jan 08, 2024 | 77.90 | 79.38 | 77.51 | 79.37 | 2,541,316 | +1.45(+1.86%) |
Jan 05, 2024 | 77.69 | 78.77 | 77.52 | 77.93 | 3,025,054 | -0.22(-0.28%) |
Jan 04, 2024 | 78.23 | 78.73 | 78.09 | 78.15 | 2,985,079 | -0.11(-0.14%) |
Jan 03, 2024 | 79.57 | 79.67 | 78.11 | 78.26 | 3,838,207 | -2.18(-2.70%) |
Jan 02, 2024 | 80.36 | 81.24 | 79.99 | 80.43 | 3,540,820 | -0.50(-0.62%) |
Dec 29, 2023 | 82.01 | 82.23 | 80.91 | 80.93 | 2,969,753 | -1.27(-1.54%) |
Dec 28, 2023 | 82.22 | 82.69 | 81.94 | 82.20 | 2,384,289 | -0.33(-0.40%) |
Dec 27, 2023 | 82.42 | 82.81 | 81.99 | 82.53 | 2,346,797 | +0.30(+0.36%) |
Dec 26, 2023 | 81.52 | 82.45 | 81.30 | 82.23 | 2,668,271 | +1.02(+1.25%) |
Dec 22, 2023 | 80.99 | 81.75 | 80.71 | 81.21 | 3,222,797 | +0.70(+0.87%) |
Dec 21, 2023 | 80.03 | 80.54 | 79.62 | 80.51 | 4,060,990 | +1.40(+1.77%) |
Dec 20, 2023 | 80.56 | 81.47 | 79.08 | 79.11 | 4,548,302 | -1.61(-1.99%) |
Dec 19, 2023 | 79.72 | 80.83 | 79.53 | 80.72 | 4,488,181 | +1.60(+2.02%) |
Dec 18, 2023 | 79.48 | 79.80 | 78.98 | 79.12 | 13,806,965 | +0.03(+0.04%) |
Dec 15, 2023 | 79.89 | 80.11 | 78.70 | 79.09 | 8,844,362 | -0.67(-0.83%) |
Dec 14, 2023 | 79.04 | 80.31 | 78.90 | 79.76 | 8,127,067 | +2.04(+2.62%) |
Dec 13, 2023 | 75.12 | 77.74 | 74.56 | 77.72 | 6,189,308 | +2.65(+3.53%) |
Dec 12, 2023 | 75.04 | 75.33 | 74.44 | 75.07 | 2,498,483 | -0.07(-0.09%) |
Dec 11, 2023 | 74.94 | 75.28 | 74.64 | 75.14 | 2,173,766 | +0.17(+0.23%) |
Dec 08, 2023 | 74.34 | 75.35 | 74.21 | 74.97 | 4,198,302 | +0.53(+0.71%) |
Dec 07, 2023 | 73.97 | 74.49 | 73.62 | 74.45 | 4,057,990 | +0.62(+0.83%) |
Dec 06, 2023 | 74.54 | 75.44 | 73.79 | 73.83 | 3,364,250 | -0.21(-0.28%) |
Dec 05, 2023 | 74.70 | 74.70 | 73.87 | 74.04 | 2,462,638 | -1.00(-1.34%) |
Dec 04, 2023 | 73.91 | 75.07 | 73.87 | 75.04 | 3,007,835 | +0.78(+1.06%) |