Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 82.47 | 82.95 | 81.96 | 82.73 | 1,912,150 | +0.63(+0.77%) |
Feb 28, 2024 | 82.07 | 82.25 | 81.84 | 82.10 | 1,046,114 | -0.24(-0.29%) |
Feb 27, 2024 | 82.35 | 82.43 | 81.87 | 82.34 | 1,378,146 | +0.06(+0.07%) |
Feb 26, 2024 | 82.62 | 82.81 | 82.25 | 82.28 | 1,543,809 | -0.20(-0.24%) |
Feb 23, 2024 | 82.96 | 83.21 | 82.21 | 82.48 | 2,065,239 | -0.11(-0.13%) |
Feb 22, 2024 | 81.77 | 82.72 | 81.67 | 82.59 | 1,916,605 | +2.62(+3.27%) |
Feb 21, 2024 | 79.68 | 80.02 | 79.31 | 79.97 | 1,944,815 | -0.19(-0.24%) |
Feb 20, 2024 | 80.49 | 80.71 | 79.51 | 80.16 | 2,001,737 | -0.78(-0.96%) |
Feb 16, 2024 | 81.65 | 81.67 | 80.84 | 80.94 | 2,529,739 | -0.57(-0.70%) |
Feb 15, 2024 | 81.38 | 81.54 | 80.91 | 81.51 | 3,538,705 | +0.12(+0.15%) |
Feb 14, 2024 | 81.03 | 81.47 | 80.55 | 81.39 | 1,597,639 | +0.96(+1.19%) |
Feb 13, 2024 | 80.07 | 80.93 | 79.91 | 80.43 | 3,315,811 | -1.11(-1.36%) |
Feb 12, 2024 | 82.06 | 82.31 | 81.40 | 81.54 | 2,636,507 | -0.51(-0.62%) |
Feb 09, 2024 | 81.44 | 82.15 | 81.39 | 82.05 | 1,829,868 | +0.86(+1.06%) |
Feb 08, 2024 | 81.13 | 81.32 | 81.07 | 81.19 | 4,973,595 | +0.10(+0.12%) |
Feb 07, 2024 | 80.44 | 81.16 | 80.40 | 81.09 | 3,926,716 | +1.07(+1.34%) |
Feb 06, 2024 | 80.27 | 80.44 | 79.54 | 80.02 | 2,871,886 | -0.09(-0.11%) |
Feb 05, 2024 | 80.18 | 80.32 | 79.48 | 80.11 | 4,035,357 | +0.09(+0.11%) |
Feb 02, 2024 | 78.70 | 80.26 | 78.63 | 80.02 | 3,162,162 | +1.66(+2.12%) |
Feb 01, 2024 | 77.59 | 78.41 | 77.57 | 78.36 | 3,036,228 | +1.20(+1.55%) |
Jan 31, 2024 | 78.02 | 78.36 | 77.12 | 77.16 | 3,817,360 | -1.67(-2.12%) |
Jan 30, 2024 | 79.14 | 79.28 | 78.72 | 78.83 | 2,347,214 | -0.34(-0.43%) |
Jan 29, 2024 | 78.43 | 79.22 | 78.37 | 79.17 | 3,165,255 | +0.84(+1.07%) |
Jan 26, 2024 | 78.39 | 78.74 | 78.21 | 78.33 | 4,303,320 | -0.20(-0.25%) |
Jan 25, 2024 | 78.55 | 78.92 | 78.07 | 78.53 | 22,963,930 | +0.20(+0.26%) |
Jan 24, 2024 | 78.50 | 79.06 | 78.29 | 78.33 | 2,169,731 | +0.46(+0.59%) |
Jan 23, 2024 | 77.75 | 77.93 | 77.46 | 77.87 | 1,913,540 | +0.24(+0.31%) |
Jan 22, 2024 | 77.84 | 78.09 | 77.53 | 77.63 | 2,033,148 | +0.11(+0.14%) |
Jan 19, 2024 | 76.62 | 77.52 | 76.44 | 77.52 | 2,116,285 | +1.27(+1.66%) |
Jan 18, 2024 | 75.80 | 76.34 | 75.55 | 76.25 | 1,601,516 | +1.07(+1.42%) |
Jan 17, 2024 | 75.06 | 75.26 | 74.54 | 75.19 | 1,743,887 | -0.38(-0.50%) |
Jan 16, 2024 | 75.46 | 75.88 | 75.20 | 75.57 | 1,808,007 | -0.06(-0.08%) |
Jan 12, 2024 | 75.63 | 75.85 | 75.35 | 75.63 | 1,460,269 | +0.07(+0.09%) |
Jan 11, 2024 | 75.68 | 75.96 | 74.67 | 75.56 | 2,785,791 | +0.21(+0.28%) |
Jan 10, 2024 | 74.67 | 75.49 | 74.67 | 75.35 | 1,375,799 | +0.79(+1.06%) |
Jan 09, 2024 | 73.98 | 74.75 | 73.87 | 74.56 | 1,223,913 | +0.13(+0.17%) |
Jan 08, 2024 | 73.12 | 74.45 | 73.12 | 74.43 | 1,636,906 | +1.52(+2.08%) |
Jan 05, 2024 | 72.86 | 73.36 | 72.62 | 72.91 | 1,724,206 | +0.11(+0.15%) |
Jan 04, 2024 | 73.03 | 73.53 | 72.78 | 72.80 | 2,032,624 | -0.42(-0.57%) |
Jan 03, 2024 | 73.41 | 73.63 | 73.12 | 73.22 | 2,386,390 | -0.60(-0.81%) |
Jan 02, 2024 | 74.31 | 74.46 | 73.39 | 73.82 | 2,614,796 | -1.21(-1.61%) |
Dec 29, 2023 | 75.33 | 75.42 | 74.69 | 75.03 | 1,328,232 | -0.26(-0.35%) |
Dec 28, 2023 | 75.46 | 75.59 | 75.24 | 75.29 | 1,416,875 | -0.04(-0.05%) |
Dec 27, 2023 | 75.20 | 75.38 | 75.07 | 75.33 | 1,599,737 | +0.14(+0.19%) |
Dec 26, 2023 | 75.03 | 75.33 | 75.03 | 75.19 | 1,142,058 | +0.21(+0.28%) |
Dec 22, 2023 | 75.10 | 75.24 | 74.63 | 74.98 | 1,409,332 | +0.05(+0.07%) |
Dec 21, 2023 | 74.77 | 74.99 | 74.32 | 74.93 | 2,187,331 | +0.77(+1.04%) |
Dec 20, 2023 | 75.10 | 75.49 | 74.13 | 74.16 | 2,796,223 | -0.96(-1.27%) |
Dec 19, 2023 | 74.79 | 75.13 | 74.79 | 75.11 | 1,305,740 | +0.35(+0.47%) |
Dec 18, 2023 | 74.29 | 74.93 | 74.28 | 74.76 | 1,782,274 | +0.62(+0.83%) |
Dec 15, 2023 | 73.94 | 74.35 | 73.94 | 74.15 | 1,905,512 | +0.00(+0.00%) |
Dec 14, 2023 | 74.47 | 74.55 | 73.64 | 74.15 | 1,745,467 | -0.05(-0.07%) |
Dec 13, 2023 | 73.30 | 74.22 | 73.30 | 74.20 | 1,905,653 | +0.89(+1.21%) |
Dec 12, 2023 | 72.78 | 73.31 | 72.67 | 73.31 | 1,230,998 | +0.35(+0.48%) |
Dec 11, 2023 | 72.62 | 72.98 | 72.53 | 72.96 | 1,329,647 | +0.15(+0.21%) |
Dec 08, 2023 | 72.37 | 72.91 | 72.33 | 72.81 | 1,782,948 | +0.27(+0.37%) |
Dec 07, 2023 | 72.31 | 72.63 | 72.23 | 72.54 | 1,187,833 | +0.65(+0.90%) |
Dec 06, 2023 | 72.66 | 72.66 | 71.84 | 71.90 | 2,557,138 | -0.43(-0.59%) |
Dec 05, 2023 | 71.82 | 72.51 | 71.82 | 72.32 | 1,851,804 | +0.29(+0.40%) |
Dec 04, 2023 | 72.06 | 72.12 | 71.66 | 72.04 | 1,665,100 | -0.53(-0.73%) |