Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 83.15 | 83.16 | 82.19 | 82.58 | 1,470,440 | +0.01(+0.01%) |
Feb 28, 2024 | 82.02 | 83.10 | 81.71 | 82.57 | 874,043 | +0.59(+0.72%) |
Feb 27, 2024 | 81.61 | 82.08 | 81.14 | 81.98 | 754,232 | +0.71(+0.87%) |
Feb 26, 2024 | 81.09 | 81.58 | 80.79 | 81.28 | 683,330 | +0.19(+0.23%) |
Feb 23, 2024 | 80.65 | 81.20 | 80.30 | 81.09 | 791,523 | +0.79(+0.98%) |
Feb 22, 2024 | 80.51 | 80.64 | 79.60 | 80.30 | 846,261 | +0.38(+0.47%) |
Feb 21, 2024 | 79.60 | 80.17 | 79.29 | 79.92 | 784,191 | +0.59(+0.74%) |
Feb 20, 2024 | 79.24 | 80.06 | 78.75 | 79.33 | 1,044,540 | -0.45(-0.56%) |
Feb 16, 2024 | 80.43 | 81.05 | 79.69 | 79.78 | 754,922 | -0.91(-1.12%) |
Feb 15, 2024 | 81.49 | 81.84 | 79.74 | 80.69 | 910,236 | -0.17(-0.21%) |
Feb 14, 2024 | 79.69 | 81.16 | 79.42 | 80.86 | 1,054,671 | +1.91(+2.42%) |
Feb 13, 2024 | 79.32 | 79.99 | 78.46 | 78.95 | 1,140,408 | -2.02(-2.50%) |
Feb 12, 2024 | 80.45 | 81.30 | 80.12 | 80.97 | 656,568 | +0.74(+0.92%) |
Feb 09, 2024 | 79.98 | 80.49 | 79.67 | 80.23 | 710,341 | +0.29(+0.36%) |
Feb 08, 2024 | 79.91 | 80.51 | 79.42 | 79.94 | 855,408 | +0.41(+0.51%) |
Feb 07, 2024 | 78.72 | 80.10 | 78.62 | 79.53 | 881,314 | +1.61(+2.07%) |
Feb 06, 2024 | 76.87 | 78.16 | 76.80 | 77.92 | 977,985 | +1.13(+1.47%) |
Feb 05, 2024 | 77.74 | 77.74 | 76.59 | 76.79 | 1,003,805 | -1.24(-1.58%) |
Feb 02, 2024 | 78.71 | 78.79 | 76.95 | 78.03 | 1,062,176 | -1.24(-1.56%) |
Feb 01, 2024 | 78.00 | 79.39 | 77.65 | 79.26 | 1,204,601 | +1.95(+2.53%) |
Jan 31, 2024 | 79.55 | 79.55 | 76.79 | 77.31 | 2,579,289 | -2.10(-2.65%) |
Jan 30, 2024 | 78.46 | 80.04 | 76.63 | 79.41 | 2,506,151 | -1.60(-1.98%) |
Jan 29, 2024 | 80.32 | 81.17 | 79.98 | 81.02 | 968,852 | +0.72(+0.90%) |
Jan 26, 2024 | 80.71 | 81.07 | 79.96 | 80.29 | 853,201 | -0.35(-0.43%) |
Jan 25, 2024 | 80.27 | 80.83 | 80.18 | 80.64 | 1,041,347 | +0.93(+1.17%) |
Jan 24, 2024 | 81.59 | 81.59 | 79.68 | 79.71 | 810,101 | -1.51(-1.86%) |
Jan 23, 2024 | 81.44 | 81.71 | 80.69 | 81.22 | 1,244,924 | -0.27(-0.33%) |
Jan 22, 2024 | 81.01 | 81.77 | 80.76 | 81.48 | 896,048 | +0.90(+1.12%) |
Jan 19, 2024 | 79.94 | 81.00 | 79.45 | 80.58 | 778,300 | +0.63(+0.78%) |
Jan 18, 2024 | 80.12 | 80.34 | 79.22 | 79.96 | 574,314 | +0.46(+0.57%) |
Jan 17, 2024 | 80.21 | 81.08 | 79.40 | 79.50 | 623,509 | -0.85(-1.06%) |
Jan 16, 2024 | 79.93 | 80.49 | 79.69 | 80.35 | 701,223 | -0.13(-0.16%) |
Jan 12, 2024 | 80.63 | 80.91 | 79.38 | 80.48 | 604,960 | +0.45(+0.56%) |
Jan 11, 2024 | 79.86 | 80.21 | 79.24 | 80.03 | 676,020 | +0.18(+0.22%) |
Jan 10, 2024 | 79.22 | 80.38 | 79.04 | 79.86 | 845,107 | +0.64(+0.80%) |
Jan 09, 2024 | 78.23 | 79.24 | 78.19 | 79.22 | 667,456 | +0.57(+0.72%) |
Jan 08, 2024 | 78.66 | 78.88 | 77.84 | 78.66 | 796,204 | +0.23(+0.29%) |
Jan 05, 2024 | 78.49 | 79.05 | 78.10 | 78.43 | 655,374 | -0.34(-0.43%) |
Jan 04, 2024 | 78.11 | 79.84 | 77.72 | 78.76 | 887,486 | +0.66(+0.85%) |
Jan 03, 2024 | 80.24 | 80.24 | 77.48 | 78.10 | 1,286,820 | -2.71(-3.35%) |
Jan 02, 2024 | 81.07 | 81.99 | 80.56 | 80.81 | 618,622 | -0.99(-1.21%) |
Dec 29, 2023 | 81.39 | 82.13 | 81.39 | 81.80 | 615,689 | +0.20(+0.24%) |
Dec 28, 2023 | 81.30 | 81.80 | 81.19 | 81.60 | 456,368 | +0.08(+0.10%) |
Dec 27, 2023 | 81.34 | 81.76 | 81.06 | 81.52 | 445,143 | +0.31(+0.38%) |
Dec 26, 2023 | 81.07 | 81.42 | 80.79 | 81.22 | 423,711 | +0.12(+0.15%) |
Dec 22, 2023 | 81.31 | 81.39 | 80.61 | 81.10 | 452,939 | +0.17(+0.21%) |
Dec 21, 2023 | 80.40 | 80.94 | 80.19 | 80.93 | 626,513 | +1.32(+1.66%) |
Dec 20, 2023 | 80.07 | 80.72 | 79.60 | 79.61 | 796,287 | -0.66(-0.83%) |
Dec 19, 2023 | 79.05 | 80.30 | 79.05 | 80.27 | 920,701 | +1.50(+1.90%) |
Dec 18, 2023 | 78.73 | 79.24 | 78.25 | 78.77 | 933,581 | +0.19(+0.24%) |
Dec 15, 2023 | 79.11 | 79.76 | 78.37 | 78.59 | 2,933,104 | -1.38(-1.72%) |
Dec 14, 2023 | 79.23 | 80.21 | 79.03 | 79.97 | 1,461,536 | +1.05(+1.33%) |
Dec 13, 2023 | 78.65 | 79.48 | 77.64 | 78.91 | 1,200,805 | +0.05(+0.06%) |
Dec 12, 2023 | 77.75 | 79.40 | 77.73 | 78.86 | 994,377 | +1.43(+1.85%) |
Dec 11, 2023 | 77.71 | 78.05 | 77.06 | 77.44 | 825,249 | +0.05(+0.06%) |
Dec 08, 2023 | 77.51 | 78.68 | 77.18 | 77.39 | 834,318 | -0.02(-0.03%) |
Dec 07, 2023 | 76.58 | 77.41 | 76.04 | 77.41 | 1,189,677 | +0.72(+0.94%) |
Dec 06, 2023 | 76.24 | 77.17 | 76.03 | 76.68 | 827,002 | +0.96(+1.27%) |
Dec 05, 2023 | 76.09 | 76.45 | 75.34 | 75.72 | 881,320 | -0.77(-1.01%) |
Dec 04, 2023 | 75.51 | 76.74 | 75.32 | 76.49 | 1,248,487 | +0.35(+0.46%) |