Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 87.25 | 87.31 | 87.15 | 87.19 | 6,252,629 | +0.30(+0.34%) |
Feb 28, 2024 | 86.82 | 86.96 | 86.73 | 86.90 | 6,473,006 | +0.18(+0.20%) |
Feb 27, 2024 | 86.80 | 86.85 | 86.61 | 86.72 | 5,724,814 | -0.08(-0.09%) |
Feb 26, 2024 | 87.20 | 87.29 | 86.78 | 86.80 | 6,492,261 | -0.25(-0.28%) |
Feb 23, 2024 | 86.73 | 87.17 | 86.72 | 87.05 | 6,267,770 | +0.48(+0.56%) |
Feb 22, 2024 | 86.22 | 86.63 | 86.22 | 86.56 | 6,185,723 | +0.54(+0.63%) |
Feb 21, 2024 | 86.28 | 86.36 | 85.92 | 86.02 | 5,846,536 | -0.07(-0.08%) |
Feb 20, 2024 | 86.07 | 86.26 | 86.06 | 86.09 | 3,858,440 | -0.01(-0.01%) |
Feb 16, 2024 | 86.13 | 86.34 | 86.05 | 86.10 | 6,289,998 | -0.59(-0.68%) |
Feb 15, 2024 | 86.48 | 86.69 | 86.30 | 86.69 | 7,221,763 | +0.70(+0.82%) |
Feb 14, 2024 | 85.69 | 86.09 | 85.67 | 85.99 | 5,001,832 | +0.58(+0.68%) |
Feb 13, 2024 | 85.69 | 85.80 | 85.33 | 85.41 | 11,090,561 | -1.07(-1.23%) |
Feb 12, 2024 | 86.45 | 86.60 | 86.39 | 86.47 | 3,775,500 | +0.08(+0.09%) |
Feb 09, 2024 | 86.14 | 86.39 | 86.09 | 86.39 | 3,736,085 | +0.03(+0.03%) |
Feb 08, 2024 | 86.36 | 86.52 | 86.32 | 86.36 | 5,231,907 | -0.11(-0.13%) |
Feb 07, 2024 | 86.53 | 86.66 | 86.35 | 86.47 | 6,532,196 | -0.12(-0.14%) |
Feb 06, 2024 | 86.19 | 86.71 | 86.09 | 86.59 | 6,496,861 | +0.78(+0.91%) |
Feb 05, 2024 | 86.11 | 86.17 | 85.69 | 85.81 | 9,265,650 | -0.73(-0.84%) |
Feb 02, 2024 | 86.49 | 86.73 | 86.36 | 86.54 | 8,314,764 | -0.70(-0.80%) |
Feb 01, 2024 | 87.00 | 87.41 | 86.88 | 87.24 | 11,306,369 | +0.73(+0.84%) |
Jan 31, 2024 | 86.71 | 87.06 | 86.35 | 86.52 | 7,963,471 | -0.16(-0.18%) |
Jan 30, 2024 | 86.49 | 86.68 | 86.26 | 86.67 | 4,188,268 | +0.20(+0.23%) |
Jan 29, 2024 | 86.35 | 86.55 | 85.92 | 86.48 | 5,021,871 | +0.32(+0.38%) |
Jan 26, 2024 | 85.98 | 86.20 | 85.83 | 86.15 | 3,758,492 | +0.13(+0.15%) |
Jan 25, 2024 | 85.73 | 86.02 | 85.70 | 86.02 | 6,579,318 | +0.61(+0.71%) |
Jan 24, 2024 | 85.86 | 86.02 | 85.33 | 85.41 | 6,277,379 | -0.24(-0.28%) |
Jan 23, 2024 | 85.74 | 86.51 | 85.34 | 85.65 | 8,024,871 | -0.44(-0.51%) |
Jan 22, 2024 | 86.07 | 86.23 | 85.86 | 86.09 | 7,705,865 | +0.06(+0.07%) |
Jan 19, 2024 | 85.94 | 86.03 | 85.63 | 86.03 | 6,374,411 | +0.04(+0.05%) |
Jan 18, 2024 | 86.05 | 86.19 | 85.75 | 85.99 | 5,893,690 | +0.09(+0.10%) |
Jan 17, 2024 | 85.94 | 85.99 | 85.68 | 85.91 | 7,331,853 | -0.32(-0.38%) |
Jan 16, 2024 | 86.82 | 86.68 | 86.10 | 86.23 | 4,984,084 | -0.81(-0.93%) |
Jan 12, 2024 | 86.98 | 87.30 | 86.91 | 87.04 | 7,813,930 | +0.16(+0.18%) |
Jan 11, 2024 | 86.43 | 86.93 | 86.16 | 86.88 | 7,867,925 | +0.78(+0.90%) |
Jan 10, 2024 | 86.02 | 86.21 | 85.93 | 86.10 | 5,706,036 | +0.61(+0.71%) |
Jan 09, 2024 | 85.37 | 85.72 | 85.37 | 85.49 | 8,081,366 | -0.33(-0.39%) |
Jan 08, 2024 | 85.52 | 86.03 | 85.52 | 85.83 | 6,486,698 | +0.11(+0.13%) |
Jan 05, 2024 | 85.53 | 86.49 | 85.49 | 85.72 | 9,940,505 | -0.27(-0.31%) |
Jan 04, 2024 | 85.82 | 86.14 | 85.82 | 85.98 | 6,362,526 | -0.39(-0.46%) |
Jan 03, 2024 | 86.05 | 86.42 | 85.75 | 86.38 | 12,296,458 | -0.33(-0.39%) |
Jan 02, 2024 | 87.26 | 87.29 | 86.62 | 86.71 | 11,740,220 | -0.87(-0.99%) |
Dec 29, 2023 | 87.72 | 87.95 | 87.56 | 87.58 | 3,880,115 | -0.36(-0.41%) |
Dec 28, 2023 | 87.93 | 88.10 | 87.77 | 87.94 | 2,745,932 | -0.25(-0.28%) |
Dec 27, 2023 | 87.99 | 88.24 | 87.86 | 88.19 | 3,383,500 | +0.31(+0.36%) |
Dec 26, 2023 | 87.47 | 87.87 | 87.43 | 87.87 | 2,690,881 | +0.31(+0.36%) |
Dec 22, 2023 | 87.69 | 87.82 | 87.46 | 87.56 | 1,822,125 | -0.12(-0.13%) |
Dec 21, 2023 | 87.89 | 87.99 | 87.47 | 87.68 | 2,799,083 | +0.16(+0.18%) |
Dec 20, 2023 | 87.54 | 87.69 | 87.48 | 87.52 | 3,078,832 | +0.01(+0.01%) |
Dec 19, 2023 | 87.33 | 87.65 | 87.30 | 87.51 | 4,868,777 | +0.22(+0.25%) |
Dec 18, 2023 | 87.35 | 87.45 | 87.12 | 87.29 | 6,467,241 | +0.02(+0.02%) |
Dec 15, 2023 | 87.29 | 87.51 | 87.12 | 87.27 | 5,233,317 | -0.12(-0.14%) |
Dec 14, 2023 | 87.25 | 87.57 | 87.13 | 87.39 | 9,510,853 | +0.90(+1.04%) |
Dec 13, 2023 | 85.22 | 86.49 | 85.12 | 86.49 | 14,018,788 | +1.41(+1.66%) |
Dec 12, 2023 | 84.93 | 85.15 | 84.68 | 85.08 | 8,218,064 | +0.18(+0.21%) |
Dec 11, 2023 | 84.89 | 85.00 | 84.59 | 84.90 | 5,613,557 | -0.14(-0.16%) |
Dec 08, 2023 | 84.87 | 85.12 | 84.80 | 85.04 | 7,430,149 | -0.29(-0.34%) |
Dec 07, 2023 | 85.26 | 85.59 | 85.26 | 85.34 | 5,723,457 | -0.09(-0.10%) |
Dec 06, 2023 | 85.45 | 85.50 | 85.14 | 85.42 | 8,177,392 | +0.47(+0.55%) |
Dec 05, 2023 | 84.79 | 85.09 | 84.64 | 84.95 | 5,737,014 | +0.49(+0.58%) |
Dec 04, 2023 | 84.40 | 84.51 | 84.15 | 84.46 | 6,510,768 | -0.59(-0.69%) |