Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 79.47 | 80.03 | 78.67 | 79.49 | 2,668,392 | +0.72(+0.91%) |
Feb 28, 2024 | 77.73 | 79.42 | 77.65 | 78.77 | 1,515,731 | -0.06(-0.08%) |
Feb 27, 2024 | 78.40 | 79.95 | 78.06 | 78.83 | 2,171,732 | +1.31(+1.69%) |
Feb 26, 2024 | 76.93 | 77.70 | 76.09 | 77.52 | 2,782,723 | +0.29(+0.38%) |
Feb 23, 2024 | 77.64 | 78.27 | 76.97 | 77.23 | 2,540,406 | -0.57(-0.73%) |
Feb 22, 2024 | 78.20 | 78.77 | 77.32 | 77.80 | 1,941,810 | +0.17(+0.22%) |
Feb 21, 2024 | 77.31 | 77.74 | 76.77 | 77.63 | 3,122,001 | -0.13(-0.17%) |
Feb 20, 2024 | 77.98 | 78.17 | 76.27 | 77.76 | 2,757,869 | -1.20(-1.52%) |
Feb 16, 2024 | 78.88 | 79.53 | 77.62 | 78.96 | 3,343,032 | -0.45(-0.57%) |
Feb 15, 2024 | 79.99 | 81.00 | 79.11 | 79.41 | 3,672,415 | +0.27(+0.34%) |
Feb 14, 2024 | 80.18 | 80.62 | 78.60 | 79.14 | 2,582,344 | +0.05(+0.06%) |
Feb 13, 2024 | 80.62 | 81.49 | 78.26 | 79.09 | 4,272,553 | -4.69(-5.60%) |
Feb 12, 2024 | 82.02 | 84.23 | 81.61 | 83.78 | 2,959,001 | +1.76(+2.15%) |
Feb 09, 2024 | 81.12 | 82.39 | 80.85 | 82.02 | 2,928,687 | +0.73(+0.90%) |
Feb 08, 2024 | 81.69 | 82.00 | 80.90 | 81.29 | 3,701,572 | -0.73(-0.89%) |
Feb 07, 2024 | 82.50 | 83.38 | 81.16 | 82.02 | 3,690,696 | -2.17(-2.58%) |
Feb 06, 2024 | 81.72 | 85.09 | 81.46 | 84.19 | 3,825,340 | +1.96(+2.38%) |
Feb 05, 2024 | 82.81 | 83.47 | 82.05 | 82.23 | 2,699,657 | -1.27(-1.52%) |
Feb 02, 2024 | 82.85 | 84.60 | 82.46 | 83.50 | 4,491,343 | +0.00(+0.00%) |
Feb 01, 2024 | 81.77 | 83.82 | 80.39 | 83.50 | 4,805,102 | +2.17(+2.67%) |
Jan 31, 2024 | 85.99 | 88.89 | 81.15 | 81.33 | 5,669,784 | -5.39(-6.22%) |
Jan 30, 2024 | 87.55 | 87.81 | 86.41 | 86.72 | 4,053,186 | -0.72(-0.82%) |
Jan 29, 2024 | 85.26 | 87.47 | 84.99 | 87.44 | 2,581,687 | +1.40(+1.63%) |
Jan 26, 2024 | 85.32 | 86.47 | 84.95 | 86.04 | 3,458,384 | +1.52(+1.80%) |
Jan 25, 2024 | 83.34 | 84.58 | 82.47 | 84.52 | 2,791,529 | +1.44(+1.73%) |
Jan 24, 2024 | 82.10 | 83.90 | 81.81 | 83.08 | 4,392,663 | +1.44(+1.76%) |
Jan 23, 2024 | 81.61 | 82.88 | 81.05 | 81.64 | 4,076,217 | +1.64(+2.05%) |
Jan 22, 2024 | 79.47 | 80.69 | 79.17 | 80.00 | 3,280,942 | +1.00(+1.27%) |
Jan 19, 2024 | 78.68 | 79.39 | 78.00 | 79.00 | 4,232,657 | -0.01(-0.01%) |
Jan 18, 2024 | 79.24 | 79.44 | 77.46 | 79.01 | 3,338,211 | +0.15(+0.19%) |
Jan 17, 2024 | 79.50 | 79.87 | 78.19 | 78.86 | 2,536,584 | -1.93(-2.39%) |
Jan 16, 2024 | 79.57 | 80.80 | 78.44 | 80.79 | 3,305,507 | -0.09(-0.11%) |
Jan 12, 2024 | 84.22 | 84.50 | 80.82 | 80.88 | 2,267,970 | -2.72(-3.25%) |
Jan 11, 2024 | 82.58 | 83.76 | 81.92 | 83.60 | 2,455,080 | +0.68(+0.82%) |
Jan 10, 2024 | 82.38 | 83.37 | 81.50 | 82.92 | 1,982,164 | +0.66(+0.80%) |
Jan 09, 2024 | 83.35 | 83.53 | 81.92 | 82.26 | 2,429,822 | -2.30(-2.72%) |
Jan 08, 2024 | 83.45 | 84.90 | 81.81 | 84.56 | 2,306,285 | +1.08(+1.29%) |
Jan 05, 2024 | 83.85 | 85.40 | 83.12 | 83.48 | 2,199,946 | -0.11(-0.13%) |
Jan 04, 2024 | 81.00 | 84.35 | 79.28 | 83.59 | 4,117,876 | -0.90(-1.07%) |
Jan 03, 2024 | 87.46 | 87.76 | 84.04 | 84.49 | 2,746,637 | -5.68(-6.30%) |
Jan 02, 2024 | 89.11 | 91.66 | 88.71 | 90.17 | 1,517,723 | +0.45(+0.50%) |
Dec 29, 2023 | 90.70 | 91.32 | 89.51 | 89.72 | 1,534,996 | -0.75(-0.83%) |
Dec 28, 2023 | 89.41 | 90.82 | 89.04 | 90.47 | 1,377,377 | +0.84(+0.94%) |
Dec 27, 2023 | 89.65 | 90.10 | 89.17 | 89.63 | 1,009,269 | +0.19(+0.21%) |
Dec 26, 2023 | 89.42 | 89.88 | 88.66 | 89.44 | 2,044,020 | +0.42(+0.47%) |
Dec 22, 2023 | 88.89 | 89.77 | 88.45 | 89.02 | 1,079,482 | -0.05(-0.06%) |
Dec 21, 2023 | 88.03 | 89.33 | 87.91 | 89.07 | 1,674,981 | +2.43(+2.80%) |
Dec 20, 2023 | 88.65 | 89.53 | 86.53 | 86.64 | 1,746,348 | -2.20(-2.48%) |
Dec 19, 2023 | 87.80 | 89.11 | 87.61 | 88.84 | 1,964,271 | +1.54(+1.76%) |
Dec 18, 2023 | 88.15 | 88.45 | 85.66 | 87.30 | 2,110,017 | +0.10(+0.11%) |
Dec 15, 2023 | 87.74 | 88.23 | 86.52 | 87.20 | 5,073,935 | -1.65(-1.86%) |
Dec 14, 2023 | 83.24 | 88.85 | 82.50 | 88.85 | 5,038,576 | +7.27(+8.91%) |
Dec 13, 2023 | 79.93 | 81.61 | 78.77 | 81.58 | 3,632,229 | +1.14(+1.42%) |
Dec 12, 2023 | 80.09 | 81.00 | 78.40 | 80.44 | 2,650,640 | -0.17(-0.21%) |
Dec 11, 2023 | 79.35 | 81.11 | 79.04 | 80.61 | 3,792,260 | +0.78(+0.98%) |
Dec 08, 2023 | 80.78 | 81.64 | 79.76 | 79.83 | 2,421,725 | -1.02(-1.26%) |
Dec 07, 2023 | 80.74 | 81.31 | 78.99 | 80.85 | 2,350,303 | -0.03(-0.04%) |
Dec 06, 2023 | 82.29 | 82.94 | 80.49 | 80.88 | 3,027,574 | +0.03(+0.04%) |
Dec 05, 2023 | 82.19 | 82.56 | 80.44 | 80.85 | 3,549,211 | -1.98(-2.39%) |
Dec 04, 2023 | 83.61 | 84.62 | 82.71 | 82.83 | 1,841,190 | -1.18(-1.40%) |