Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 86.35 | 86.58 | 82.92 | 85.89 | 1,489,626 | +1.64(+1.95%) |
Feb 28, 2024 | 86.24 | 88.53 | 83.10 | 84.25 | 1,873,205 | -5.24(-5.86%) |
Feb 27, 2024 | 89.35 | 90.62 | 88.80 | 89.49 | 1,069,104 | +1.10(+1.24%) |
Feb 26, 2024 | 88.16 | 88.73 | 87.64 | 88.39 | 651,396 | +0.43(+0.49%) |
Feb 23, 2024 | 85.89 | 88.16 | 85.69 | 87.96 | 557,499 | +2.07(+2.41%) |
Feb 22, 2024 | 86.01 | 86.82 | 85.77 | 85.89 | 557,342 | +0.62(+0.73%) |
Feb 21, 2024 | 84.80 | 85.33 | 83.84 | 85.27 | 541,066 | +0.69(+0.82%) |
Feb 20, 2024 | 84.56 | 85.63 | 84.13 | 84.58 | 645,110 | -0.50(-0.59%) |
Feb 16, 2024 | 87.27 | 87.53 | 84.90 | 85.08 | 612,968 | -2.51(-2.87%) |
Feb 15, 2024 | 87.86 | 87.91 | 86.55 | 87.59 | 416,796 | +0.54(+0.62%) |
Feb 14, 2024 | 86.44 | 87.12 | 85.30 | 87.05 | 566,552 | +2.34(+2.76%) |
Feb 13, 2024 | 84.26 | 86.93 | 83.00 | 84.71 | 695,660 | -2.31(-2.65%) |
Feb 12, 2024 | 87.45 | 88.67 | 86.69 | 87.02 | 728,958 | -0.26(-0.30%) |
Feb 09, 2024 | 86.00 | 87.31 | 85.46 | 87.28 | 654,592 | +0.95(+1.10%) |
Feb 08, 2024 | 87.75 | 87.75 | 84.86 | 86.33 | 544,325 | +1.47(+1.73%) |
Feb 07, 2024 | 83.81 | 85.56 | 83.63 | 84.86 | 443,641 | +1.41(+1.69%) |
Feb 06, 2024 | 82.40 | 83.68 | 82.08 | 83.45 | 621,656 | +1.07(+1.30%) |
Feb 05, 2024 | 83.72 | 83.72 | 82.16 | 82.38 | 526,689 | -2.00(-2.37%) |
Feb 02, 2024 | 82.79 | 84.92 | 81.81 | 84.38 | 743,496 | +0.65(+0.78%) |
Feb 01, 2024 | 83.35 | 84.20 | 82.66 | 83.73 | 900,593 | +0.84(+1.01%) |
Jan 31, 2024 | 85.70 | 85.70 | 82.62 | 82.89 | 710,478 | -2.54(-2.97%) |
Jan 30, 2024 | 85.58 | 85.87 | 85.14 | 85.43 | 414,449 | -0.08(-0.09%) |
Jan 29, 2024 | 84.00 | 85.51 | 83.64 | 85.51 | 516,711 | +1.80(+2.15%) |
Jan 26, 2024 | 83.07 | 83.97 | 82.48 | 83.71 | 660,990 | +0.95(+1.15%) |
Jan 25, 2024 | 83.13 | 83.80 | 82.26 | 82.76 | 597,419 | +0.60(+0.73%) |
Jan 24, 2024 | 85.85 | 86.10 | 81.61 | 82.16 | 770,631 | -2.35(-2.78%) |
Jan 23, 2024 | 87.08 | 87.38 | 83.53 | 84.51 | 1,660,317 | -2.56(-2.94%) |
Jan 22, 2024 | 85.73 | 87.30 | 85.62 | 87.07 | 1,319,499 | +1.96(+2.30%) |
Jan 19, 2024 | 84.50 | 85.59 | 84.11 | 85.11 | 4,058,734 | +0.90(+1.07%) |
Jan 18, 2024 | 84.27 | 85.61 | 83.44 | 84.21 | 538,874 | +0.09(+0.11%) |
Jan 17, 2024 | 82.91 | 84.19 | 82.62 | 84.12 | 577,053 | +0.23(+0.27%) |
Jan 16, 2024 | 83.27 | 84.61 | 82.48 | 83.89 | 479,669 | +0.00(+0.00%) |
Jan 12, 2024 | 85.42 | 85.42 | 82.75 | 83.89 | 454,532 | -0.30(-0.36%) |
Jan 11, 2024 | 84.27 | 84.57 | 82.65 | 84.19 | 1,095,364 | -0.80(-0.94%) |
Jan 10, 2024 | 86.34 | 87.96 | 83.70 | 84.99 | 1,626,757 | -2.82(-3.21%) |
Jan 09, 2024 | 87.23 | 88.16 | 86.86 | 87.81 | 581,431 | -0.70(-0.79%) |
Jan 08, 2024 | 88.42 | 89.32 | 87.90 | 88.51 | 508,995 | +2.23(+2.58%) |
Jan 05, 2024 | 84.16 | 87.00 | 84.00 | 86.28 | 443,802 | +1.30(+1.53%) |
Jan 04, 2024 | 86.45 | 86.77 | 84.96 | 84.98 | 423,187 | -1.36(-1.58%) |
Jan 03, 2024 | 85.72 | 86.87 | 84.71 | 86.34 | 860,488 | -0.15(-0.17%) |
Jan 02, 2024 | 86.24 | 86.91 | 85.72 | 86.49 | 636,022 | -0.53(-0.61%) |
Dec 29, 2023 | 87.94 | 88.40 | 86.88 | 87.02 | 551,229 | -0.93(-1.06%) |
Dec 28, 2023 | 88.11 | 88.67 | 87.60 | 87.95 | 411,870 | -0.64(-0.72%) |
Dec 27, 2023 | 88.92 | 89.39 | 88.26 | 88.59 | 258,944 | -0.09(-0.10%) |
Dec 26, 2023 | 89.00 | 89.23 | 88.30 | 88.68 | 361,666 | +0.25(+0.28%) |
Dec 22, 2023 | 88.00 | 89.37 | 87.03 | 88.43 | 817,393 | +1.08(+1.24%) |
Dec 21, 2023 | 87.55 | 88.03 | 86.40 | 87.35 | 807,290 | +0.95(+1.10%) |
Dec 20, 2023 | 87.26 | 88.97 | 86.33 | 86.40 | 1,670,708 | -0.40(-0.46%) |
Dec 19, 2023 | 86.12 | 87.68 | 85.89 | 86.80 | 770,354 | +2.24(+2.65%) |
Dec 18, 2023 | 84.98 | 85.44 | 83.93 | 84.56 | 583,517 | +0.31(+0.37%) |
Dec 15, 2023 | 86.40 | 86.98 | 84.17 | 84.25 | 1,382,205 | -1.55(-1.81%) |
Dec 14, 2023 | 83.85 | 86.72 | 83.32 | 85.80 | 1,547,892 | +3.89(+4.75%) |
Dec 13, 2023 | 81.00 | 82.19 | 79.94 | 81.91 | 594,074 | +1.03(+1.27%) |
Dec 12, 2023 | 80.68 | 82.23 | 80.14 | 80.88 | 639,076 | +0.19(+0.24%) |
Dec 11, 2023 | 80.85 | 81.47 | 80.25 | 80.69 | 688,570 | +0.19(+0.24%) |
Dec 08, 2023 | 80.25 | 80.82 | 79.59 | 80.50 | 996,450 | +0.70(+0.88%) |
Dec 07, 2023 | 80.13 | 80.74 | 79.16 | 79.80 | 1,918,881 | -2.35(-2.86%) |
Dec 06, 2023 | 83.66 | 84.61 | 81.94 | 82.15 | 483,380 | -0.54(-0.65%) |
Dec 05, 2023 | 83.18 | 84.24 | 82.34 | 82.69 | 360,049 | -1.30(-1.55%) |
Dec 04, 2023 | 82.44 | 84.07 | 81.76 | 83.99 | 386,829 | +1.09(+1.31%) |