Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 77.30 | 77.96 | 77.28 | 77.71 | 557,478 | +0.68(+0.89%) |
Feb 28, 2024 | 76.37 | 77.05 | 76.17 | 77.02 | 243,996 | +0.76(+1.00%) |
Feb 27, 2024 | 76.63 | 76.90 | 76.15 | 76.26 | 123,421 | -0.89(-1.16%) |
Feb 26, 2024 | 77.73 | 77.78 | 76.67 | 77.15 | 127,534 | -0.42(-0.54%) |
Feb 23, 2024 | 75.99 | 77.68 | 75.99 | 77.57 | 342,172 | +1.84(+2.43%) |
Feb 22, 2024 | 75.37 | 75.86 | 75.22 | 75.73 | 160,712 | +0.61(+0.82%) |
Feb 21, 2024 | 75.86 | 75.94 | 74.82 | 75.11 | 214,934 | -0.71(-0.94%) |
Feb 20, 2024 | 75.80 | 76.49 | 75.74 | 75.83 | 123,393 | -0.15(-0.20%) |
Feb 16, 2024 | 75.51 | 76.02 | 75.43 | 75.97 | 391,411 | -0.51(-0.66%) |
Feb 15, 2024 | 76.73 | 76.96 | 76.07 | 76.48 | 245,317 | +0.58(+0.77%) |
Feb 14, 2024 | 75.29 | 76.08 | 75.14 | 75.90 | 173,374 | +0.41(+0.54%) |
Feb 13, 2024 | 75.92 | 76.22 | 75.46 | 75.49 | 334,918 | -1.69(-2.19%) |
Feb 12, 2024 | 77.06 | 77.40 | 76.57 | 77.18 | 154,232 | +0.11(+0.14%) |
Feb 09, 2024 | 76.98 | 77.25 | 76.86 | 77.07 | 242,840 | -0.21(-0.27%) |
Feb 08, 2024 | 77.24 | 77.51 | 76.73 | 77.28 | 116,948 | -0.66(-0.85%) |
Feb 07, 2024 | 77.90 | 78.61 | 77.79 | 77.95 | 180,587 | -0.50(-0.63%) |
Feb 06, 2024 | 77.53 | 78.66 | 77.53 | 78.44 | 159,826 | +0.89(+1.15%) |
Feb 05, 2024 | 78.12 | 78.31 | 77.34 | 77.55 | 844,164 | -2.49(-3.11%) |
Feb 02, 2024 | 80.24 | 80.86 | 79.49 | 80.03 | 629,976 | -2.54(-3.07%) |
Feb 01, 2024 | 81.48 | 83.16 | 80.96 | 82.57 | 435,977 | +2.74(+3.44%) |
Jan 31, 2024 | 79.63 | 80.56 | 79.36 | 79.83 | 387,684 | +0.71(+0.90%) |
Jan 30, 2024 | 78.66 | 79.12 | 77.80 | 79.11 | 348,959 | +1.26(+1.62%) |
Jan 29, 2024 | 77.07 | 78.17 | 76.89 | 77.86 | 309,694 | +1.32(+1.72%) |
Jan 26, 2024 | 76.70 | 76.82 | 76.10 | 76.54 | 247,477 | -0.14(-0.18%) |
Jan 25, 2024 | 76.79 | 77.00 | 76.18 | 76.68 | 230,317 | +0.62(+0.82%) |
Jan 24, 2024 | 77.40 | 77.44 | 75.62 | 76.05 | 354,218 | -0.69(-0.90%) |
Jan 23, 2024 | 76.79 | 76.84 | 76.10 | 76.75 | 196,457 | -1.11(-1.42%) |
Jan 22, 2024 | 78.03 | 78.43 | 77.43 | 77.86 | 364,388 | +0.76(+0.99%) |
Jan 19, 2024 | 76.64 | 77.25 | 76.07 | 77.09 | 464,380 | +0.39(+0.50%) |
Jan 18, 2024 | 77.61 | 77.74 | 76.32 | 76.71 | 297,053 | -1.25(-1.60%) |
Jan 17, 2024 | 77.83 | 78.34 | 77.21 | 77.96 | 262,174 | -0.06(-0.08%) |
Jan 16, 2024 | 79.03 | 79.11 | 77.60 | 78.01 | 339,864 | -2.12(-2.64%) |
Jan 12, 2024 | 80.54 | 81.20 | 79.94 | 80.13 | 343,839 | -0.53(-0.66%) |
Jan 11, 2024 | 80.11 | 80.83 | 79.47 | 80.67 | 195,120 | +0.45(+0.56%) |
Jan 10, 2024 | 81.17 | 81.37 | 80.20 | 80.22 | 221,004 | -0.73(-0.91%) |
Jan 09, 2024 | 80.92 | 81.62 | 80.82 | 80.96 | 419,719 | -0.83(-1.02%) |
Jan 08, 2024 | 80.49 | 81.90 | 80.39 | 81.79 | 295,540 | +1.12(+1.39%) |
Jan 05, 2024 | 81.04 | 82.40 | 80.51 | 80.67 | 403,773 | -1.33(-1.62%) |
Jan 04, 2024 | 82.19 | 82.46 | 81.73 | 82.00 | 366,873 | -1.88(-2.24%) |
Jan 03, 2024 | 82.19 | 84.12 | 81.95 | 83.88 | 327,636 | +0.48(+0.57%) |
Jan 02, 2024 | 83.41 | 83.89 | 83.04 | 83.40 | 258,880 | -1.10(-1.30%) |
Dec 29, 2023 | 84.67 | 85.51 | 84.07 | 84.50 | 374,036 | -0.86(-1.01%) |
Dec 28, 2023 | 85.73 | 86.40 | 85.08 | 85.36 | 415,405 | -0.84(-0.98%) |
Dec 27, 2023 | 85.42 | 86.27 | 85.03 | 86.20 | 176,826 | +2.20(+2.62%) |
Dec 26, 2023 | 83.81 | 84.16 | 83.64 | 84.01 | 210,592 | +0.18(+0.21%) |
Dec 22, 2023 | 85.01 | 85.01 | 83.35 | 83.83 | 371,968 | -0.60(-0.71%) |
Dec 21, 2023 | 85.55 | 85.73 | 84.29 | 84.43 | 370,567 | -1.12(-1.31%) |
Dec 20, 2023 | 84.86 | 85.63 | 84.11 | 85.55 | 423,022 | +0.81(+0.96%) |
Dec 19, 2023 | 84.58 | 85.10 | 84.41 | 84.73 | 198,748 | +0.75(+0.89%) |
Dec 18, 2023 | 84.06 | 84.13 | 83.53 | 83.99 | 789,442 | -1.20(-1.41%) |
Dec 15, 2023 | 84.41 | 85.38 | 84.21 | 85.18 | 426,302 | +0.52(+0.61%) |
Dec 14, 2023 | 82.79 | 84.81 | 82.50 | 84.66 | 940,831 | +3.41(+4.19%) |
Dec 13, 2023 | 79.51 | 81.56 | 79.31 | 81.26 | 519,612 | +2.41(+3.06%) |
Dec 12, 2023 | 78.19 | 78.98 | 77.84 | 78.84 | 232,079 | +0.32(+0.41%) |
Dec 11, 2023 | 78.21 | 78.68 | 77.68 | 78.52 | 301,317 | -0.30(-0.39%) |
Dec 08, 2023 | 78.63 | 79.07 | 78.09 | 78.82 | 424,108 | -1.00(-1.25%) |
Dec 07, 2023 | 79.65 | 80.79 | 79.45 | 79.82 | 312,765 | -0.76(-0.94%) |
Dec 06, 2023 | 79.36 | 80.83 | 79.19 | 80.58 | 483,917 | +1.85(+2.36%) |
Dec 05, 2023 | 77.54 | 78.81 | 77.44 | 78.73 | 1,415,124 | +2.59(+3.40%) |
Dec 04, 2023 | 76.01 | 76.33 | 75.53 | 76.13 | 248,067 | -0.38(-0.50%) |