Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 77.92 | 77.92 | 76.25 | 77.45 | 189,982 | +0.24(+0.31%) |
Feb 28, 2024 | 77.66 | 78.48 | 77.06 | 77.21 | 126,308 | -0.92(-1.18%) |
Feb 27, 2024 | 77.87 | 78.73 | 76.89 | 78.13 | 222,087 | +0.99(+1.28%) |
Feb 26, 2024 | 75.76 | 77.43 | 75.17 | 77.14 | 214,071 | +1.30(+1.71%) |
Feb 23, 2024 | 73.44 | 75.90 | 72.58 | 75.84 | 277,419 | +3.01(+4.13%) |
Feb 22, 2024 | 74.36 | 76.44 | 72.40 | 72.83 | 338,291 | -1.19(-1.61%) |
Feb 21, 2024 | 79.75 | 82.80 | 68.41 | 74.02 | 530,857 | -11.17(-13.11%) |
Feb 20, 2024 | 85.24 | 85.36 | 84.09 | 85.19 | 175,544 | -0.95(-1.10%) |
Feb 16, 2024 | 86.33 | 86.75 | 85.76 | 86.14 | 159,507 | -1.04(-1.19%) |
Feb 15, 2024 | 85.92 | 87.19 | 84.65 | 87.18 | 127,529 | +1.90(+2.23%) |
Feb 14, 2024 | 84.06 | 85.67 | 83.78 | 85.28 | 164,167 | +2.29(+2.76%) |
Feb 13, 2024 | 84.19 | 85.34 | 82.03 | 82.99 | 184,218 | -3.58(-4.14%) |
Feb 12, 2024 | 86.13 | 87.40 | 85.71 | 86.57 | 123,263 | +0.68(+0.79%) |
Feb 09, 2024 | 85.69 | 86.20 | 84.68 | 85.89 | 114,632 | +0.59(+0.69%) |
Feb 08, 2024 | 83.94 | 85.61 | 83.89 | 85.30 | 128,098 | +1.72(+2.06%) |
Feb 07, 2024 | 83.14 | 84.59 | 83.04 | 83.58 | 88,103 | +0.48(+0.58%) |
Feb 06, 2024 | 83.04 | 83.78 | 81.88 | 83.10 | 88,442 | +0.02(+0.02%) |
Feb 05, 2024 | 82.76 | 83.29 | 81.18 | 83.08 | 145,233 | -0.85(-1.01%) |
Feb 02, 2024 | 83.37 | 84.44 | 82.84 | 83.93 | 144,468 | -0.36(-0.43%) |
Feb 01, 2024 | 81.61 | 84.38 | 81.43 | 84.29 | 223,094 | +3.37(+4.16%) |
Jan 31, 2024 | 83.26 | 84.20 | 80.62 | 80.92 | 248,584 | -2.14(-2.58%) |
Jan 30, 2024 | 82.00 | 83.08 | 81.30 | 83.06 | 109,257 | +0.93(+1.13%) |
Jan 29, 2024 | 79.70 | 82.13 | 79.70 | 82.13 | 97,228 | +2.03(+2.53%) |
Jan 26, 2024 | 80.72 | 80.72 | 79.60 | 80.10 | 154,163 | +0.02(+0.02%) |
Jan 25, 2024 | 80.50 | 81.06 | 79.22 | 80.08 | 139,283 | +0.77(+0.97%) |
Jan 24, 2024 | 80.80 | 80.80 | 78.92 | 79.31 | 211,688 | -0.32(-0.40%) |
Jan 23, 2024 | 83.00 | 83.96 | 79.63 | 79.63 | 170,336 | -2.99(-3.62%) |
Jan 22, 2024 | 82.88 | 83.79 | 82.10 | 82.62 | 369,116 | +0.84(+1.03%) |
Jan 19, 2024 | 82.24 | 82.24 | 80.21 | 81.78 | 167,354 | -0.05(-0.06%) |
Jan 18, 2024 | 80.59 | 83.45 | 80.59 | 81.83 | 216,828 | +2.08(+2.61%) |
Jan 17, 2024 | 78.61 | 79.83 | 78.61 | 79.75 | 152,479 | -0.02(-0.03%) |
Jan 16, 2024 | 79.29 | 80.19 | 78.86 | 79.77 | 217,566 | +0.37(+0.47%) |
Jan 12, 2024 | 78.75 | 79.41 | 77.88 | 79.40 | 179,040 | +1.50(+1.93%) |
Jan 11, 2024 | 77.88 | 78.43 | 76.84 | 77.90 | 176,442 | -0.10(-0.13%) |
Jan 10, 2024 | 77.42 | 78.06 | 77.36 | 78.00 | 138,532 | +0.28(+0.36%) |
Jan 09, 2024 | 77.10 | 78.29 | 74.75 | 77.72 | 259,153 | -0.61(-0.78%) |
Jan 08, 2024 | 77.89 | 78.83 | 77.56 | 78.33 | 244,935 | +0.33(+0.42%) |
Jan 05, 2024 | 79.31 | 80.77 | 77.59 | 78.00 | 344,759 | -2.00(-2.50%) |
Jan 04, 2024 | 78.42 | 80.08 | 78.42 | 80.00 | 423,652 | +1.61(+2.05%) |
Jan 03, 2024 | 77.77 | 78.61 | 77.36 | 78.39 | 246,814 | -0.68(-0.86%) |
Jan 02, 2024 | 78.09 | 79.77 | 77.96 | 79.07 | 225,754 | +0.09(+0.11%) |
Dec 29, 2023 | 79.67 | 80.08 | 78.57 | 78.98 | 106,444 | -1.21(-1.51%) |
Dec 28, 2023 | 79.55 | 80.22 | 79.47 | 80.19 | 138,394 | +0.03(+0.04%) |
Dec 27, 2023 | 80.12 | 80.75 | 79.40 | 80.16 | 209,296 | +0.04(+0.05%) |
Dec 26, 2023 | 80.21 | 80.30 | 79.32 | 80.12 | 153,725 | -0.29(-0.36%) |
Dec 22, 2023 | 80.20 | 80.63 | 79.60 | 80.41 | 132,909 | +0.89(+1.12%) |
Dec 21, 2023 | 79.95 | 80.40 | 79.35 | 79.52 | 186,749 | +0.57(+0.72%) |
Dec 20, 2023 | 79.70 | 81.15 | 78.85 | 78.95 | 259,625 | -0.54(-0.68%) |
Dec 19, 2023 | 78.94 | 79.88 | 78.58 | 79.49 | 167,454 | +1.47(+1.88%) |
Dec 18, 2023 | 78.28 | 78.39 | 76.50 | 78.02 | 222,983 | -0.26(-0.33%) |
Dec 15, 2023 | 77.85 | 78.46 | 76.75 | 78.28 | 1,478,796 | +0.79(+1.02%) |
Dec 14, 2023 | 73.98 | 77.52 | 73.98 | 77.49 | 240,009 | +4.60(+6.31%) |
Dec 13, 2023 | 71.62 | 73.28 | 70.35 | 72.89 | 178,382 | +1.10(+1.53%) |
Dec 12, 2023 | 71.74 | 72.26 | 71.16 | 71.79 | 115,418 | +0.34(+0.48%) |
Dec 11, 2023 | 70.63 | 71.58 | 70.40 | 71.45 | 123,854 | +1.14(+1.62%) |
Dec 08, 2023 | 69.98 | 70.92 | 69.77 | 70.31 | 99,756 | +0.25(+0.36%) |
Dec 07, 2023 | 69.94 | 70.06 | 68.78 | 70.06 | 136,289 | +0.46(+0.66%) |
Dec 06, 2023 | 70.77 | 71.60 | 69.47 | 69.60 | 119,354 | -0.42(-0.60%) |
Dec 05, 2023 | 70.83 | 71.12 | 69.38 | 70.02 | 94,970 | -0.77(-1.09%) |
Dec 04, 2023 | 69.14 | 71.09 | 68.82 | 70.79 | 169,678 | +1.20(+1.72%) |