Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 77.54 | 77.57 | 76.02 | 76.40 | 553,788 | +0.00(+0.00%) |
Feb 28, 2024 | 77.81 | 78.95 | 75.58 | 76.40 | 273,675 | -0.18(-0.24%) |
Feb 27, 2024 | 76.64 | 77.32 | 76.22 | 76.58 | 209,898 | +0.04(+0.05%) |
Feb 26, 2024 | 77.09 | 77.80 | 76.45 | 76.54 | 197,565 | -0.74(-0.96%) |
Feb 23, 2024 | 78.30 | 78.30 | 77.20 | 77.28 | 297,212 | -0.50(-0.64%) |
Feb 22, 2024 | 77.61 | 77.92 | 77.31 | 77.78 | 168,263 | +0.50(+0.65%) |
Feb 21, 2024 | 76.21 | 77.33 | 76.06 | 77.28 | 120,368 | +0.86(+1.13%) |
Feb 20, 2024 | 76.34 | 76.87 | 75.81 | 76.42 | 165,748 | -0.74(-0.96%) |
Feb 16, 2024 | 77.60 | 78.28 | 76.91 | 77.16 | 151,542 | -0.80(-1.03%) |
Feb 15, 2024 | 77.04 | 77.99 | 77.04 | 77.96 | 152,931 | +1.63(+2.14%) |
Feb 14, 2024 | 76.49 | 77.05 | 75.86 | 76.33 | 91,355 | +0.72(+0.95%) |
Feb 13, 2024 | 76.29 | 76.31 | 74.96 | 75.61 | 188,970 | -3.24(-4.11%) |
Feb 12, 2024 | 78.11 | 79.60 | 78.11 | 78.85 | 115,192 | +0.77(+0.99%) |
Feb 09, 2024 | 77.70 | 78.57 | 77.38 | 78.08 | 198,437 | +0.56(+0.72%) |
Feb 08, 2024 | 77.86 | 78.46 | 76.90 | 77.52 | 135,572 | +0.08(+0.10%) |
Feb 07, 2024 | 77.59 | 77.59 | 76.94 | 77.44 | 184,162 | -0.15(-0.19%) |
Feb 06, 2024 | 76.98 | 77.75 | 76.81 | 77.59 | 243,260 | +0.78(+1.02%) |
Feb 05, 2024 | 77.61 | 77.93 | 75.85 | 76.81 | 246,690 | -1.97(-2.50%) |
Feb 02, 2024 | 79.53 | 79.74 | 78.41 | 78.78 | 221,512 | -2.01(-2.49%) |
Feb 01, 2024 | 80.57 | 81.00 | 79.03 | 80.79 | 246,010 | +0.71(+0.89%) |
Jan 31, 2024 | 81.90 | 82.50 | 79.99 | 80.08 | 244,921 | -1.94(-2.37%) |
Jan 30, 2024 | 83.67 | 83.67 | 81.82 | 82.02 | 143,984 | -1.58(-1.89%) |
Jan 29, 2024 | 82.29 | 83.70 | 82.18 | 83.60 | 271,106 | +1.03(+1.25%) |
Jan 26, 2024 | 83.47 | 83.68 | 82.55 | 82.57 | 95,360 | -0.61(-0.73%) |
Jan 25, 2024 | 81.74 | 83.26 | 81.03 | 83.18 | 151,209 | +1.98(+2.44%) |
Jan 24, 2024 | 83.09 | 83.36 | 81.20 | 81.20 | 155,069 | -0.68(-0.83%) |
Jan 23, 2024 | 83.75 | 83.97 | 81.52 | 81.88 | 262,811 | -1.17(-1.41%) |
Jan 22, 2024 | 82.18 | 84.15 | 82.18 | 83.05 | 147,100 | +1.10(+1.34%) |
Jan 19, 2024 | 80.82 | 82.08 | 80.22 | 81.95 | 213,712 | +1.67(+2.08%) |
Jan 18, 2024 | 80.19 | 80.61 | 79.11 | 80.28 | 184,176 | +0.80(+1.01%) |
Jan 17, 2024 | 79.44 | 79.98 | 78.60 | 79.48 | 182,018 | -1.26(-1.56%) |
Jan 16, 2024 | 82.00 | 81.83 | 80.48 | 80.74 | 388,670 | -1.42(-1.73%) |
Jan 12, 2024 | 83.77 | 83.90 | 81.84 | 82.16 | 150,314 | -0.67(-0.81%) |
Jan 11, 2024 | 83.35 | 83.63 | 82.24 | 82.83 | 129,833 | -1.20(-1.43%) |
Jan 10, 2024 | 83.89 | 84.25 | 83.58 | 84.03 | 164,018 | +0.38(+0.45%) |
Jan 09, 2024 | 83.73 | 84.39 | 83.59 | 83.65 | 131,689 | -1.12(-1.32%) |
Jan 08, 2024 | 82.95 | 85.25 | 82.95 | 84.77 | 169,096 | +1.85(+2.23%) |
Jan 05, 2024 | 82.74 | 84.09 | 82.38 | 82.92 | 318,709 | +0.30(+0.36%) |
Jan 04, 2024 | 83.01 | 83.47 | 82.45 | 82.62 | 164,878 | -0.55(-0.66%) |
Jan 03, 2024 | 82.46 | 83.96 | 82.26 | 83.17 | 164,715 | -1.54(-1.82%) |
Jan 02, 2024 | 84.67 | 85.51 | 84.20 | 84.71 | 191,694 | -0.84(-0.98%) |
Dec 29, 2023 | 86.16 | 86.72 | 85.31 | 85.55 | 227,494 | -1.00(-1.16%) |
Dec 28, 2023 | 85.90 | 86.70 | 85.80 | 86.55 | 108,763 | +0.38(+0.44%) |
Dec 27, 2023 | 85.34 | 86.34 | 84.99 | 86.17 | 116,100 | +1.04(+1.22%) |
Dec 26, 2023 | 83.87 | 85.35 | 83.63 | 85.13 | 132,738 | +1.33(+1.59%) |
Dec 22, 2023 | 83.79 | 84.55 | 83.26 | 83.80 | 160,023 | +0.09(+0.11%) |
Dec 21, 2023 | 82.41 | 83.72 | 82.29 | 83.71 | 152,143 | +2.02(+2.47%) |
Dec 20, 2023 | 82.98 | 84.32 | 81.66 | 81.69 | 214,690 | -1.61(-1.93%) |
Dec 19, 2023 | 83.06 | 84.49 | 83.01 | 83.30 | 480,278 | +0.18(+0.22%) |
Dec 18, 2023 | 83.16 | 83.43 | 82.19 | 83.12 | 230,756 | +0.35(+0.42%) |
Dec 15, 2023 | 83.27 | 83.27 | 81.75 | 82.77 | 400,203 | -0.38(-0.46%) |
Dec 14, 2023 | 82.36 | 84.72 | 82.23 | 83.15 | 627,433 | +2.42(+3.00%) |
Dec 13, 2023 | 77.75 | 81.46 | 77.75 | 80.73 | 375,637 | +2.97(+3.82%) |
Dec 12, 2023 | 76.64 | 77.89 | 75.75 | 77.76 | 285,454 | +1.28(+1.67%) |
Dec 11, 2023 | 74.99 | 76.60 | 74.96 | 76.48 | 192,815 | +1.19(+1.58%) |
Dec 08, 2023 | 75.11 | 76.19 | 74.92 | 75.29 | 283,004 | +0.11(+0.15%) |
Dec 07, 2023 | 75.10 | 75.40 | 74.64 | 75.18 | 159,703 | +0.47(+0.63%) |
Dec 06, 2023 | 75.65 | 76.38 | 74.57 | 74.71 | 335,170 | -0.74(-0.98%) |
Dec 05, 2023 | 75.41 | 76.70 | 74.91 | 75.45 | 177,150 | -0.62(-0.82%) |
Dec 04, 2023 | 74.87 | 76.08 | 74.71 | 76.07 | 363,411 | +0.95(+1.26%) |