Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 82.41 | 85.17 | 82.36 | 83.73 | 1,135,924 | +0.80(+0.96%) |
Feb 28, 2024 | 83.25 | 86.74 | 82.90 | 82.93 | 2,118,670 | -3.37(-3.90%) |
Feb 27, 2024 | 84.46 | 86.64 | 83.93 | 86.30 | 1,002,385 | +1.84(+2.18%) |
Feb 26, 2024 | 86.28 | 86.40 | 84.42 | 84.46 | 1,173,174 | -1.35(-1.57%) |
Feb 23, 2024 | 86.57 | 86.80 | 85.30 | 85.81 | 858,932 | -0.34(-0.39%) |
Feb 22, 2024 | 85.61 | 86.29 | 85.29 | 86.15 | 876,406 | +0.58(+0.68%) |
Feb 21, 2024 | 85.65 | 85.84 | 84.38 | 85.57 | 1,413,307 | -0.19(-0.22%) |
Feb 20, 2024 | 85.71 | 86.95 | 85.50 | 85.76 | 921,889 | +0.13(+0.15%) |
Feb 16, 2024 | 86.63 | 87.02 | 85.63 | 85.63 | 1,023,510 | -1.37(-1.57%) |
Feb 15, 2024 | 87.82 | 88.58 | 86.61 | 87.00 | 1,501,754 | -0.56(-0.64%) |
Feb 14, 2024 | 87.10 | 87.90 | 86.20 | 87.56 | 851,510 | +0.06(+0.07%) |
Feb 13, 2024 | 86.65 | 88.32 | 86.02 | 87.50 | 1,460,234 | +0.42(+0.48%) |
Feb 12, 2024 | 87.69 | 87.83 | 86.71 | 87.08 | 694,936 | +0.95(+1.10%) |
Feb 09, 2024 | 86.01 | 86.52 | 85.73 | 86.13 | 850,685 | +0.20(+0.23%) |
Feb 08, 2024 | 87.62 | 87.64 | 85.44 | 85.93 | 933,717 | -1.37(-1.57%) |
Feb 07, 2024 | 86.46 | 88.02 | 85.83 | 87.30 | 1,290,993 | +0.13(+0.15%) |
Feb 06, 2024 | 86.93 | 87.84 | 86.00 | 87.17 | 1,183,745 | +1.62(+1.89%) |
Feb 05, 2024 | 84.86 | 85.89 | 84.28 | 85.55 | 1,003,122 | +0.46(+0.54%) |
Feb 02, 2024 | 85.97 | 85.97 | 83.70 | 85.09 | 855,678 | -0.47(-0.55%) |
Feb 01, 2024 | 84.47 | 85.79 | 83.79 | 85.56 | 989,413 | +1.87(+2.23%) |
Jan 31, 2024 | 85.24 | 85.50 | 83.43 | 83.69 | 970,640 | -1.31(-1.54%) |
Jan 30, 2024 | 82.40 | 85.97 | 82.40 | 85.00 | 1,938,285 | +2.27(+2.74%) |
Jan 29, 2024 | 85.00 | 85.34 | 82.45 | 82.73 | 2,950,804 | -3.81(-4.40%) |
Jan 26, 2024 | 87.76 | 87.77 | 85.76 | 86.54 | 1,341,818 | -0.97(-1.11%) |
Jan 25, 2024 | 88.47 | 89.50 | 86.79 | 87.51 | 1,833,334 | -0.40(-0.46%) |
Jan 24, 2024 | 89.57 | 90.26 | 87.22 | 87.91 | 2,702,463 | -1.72(-1.92%) |
Jan 23, 2024 | 95.44 | 95.92 | 86.75 | 89.63 | 11,860,525 | +12.22(+15.79%) |
Jan 22, 2024 | 77.96 | 79.14 | 77.40 | 77.41 | 878,501 | -0.14(-0.18%) |
Jan 19, 2024 | 76.20 | 78.08 | 76.04 | 77.55 | 1,056,890 | +1.71(+2.25%) |
Jan 18, 2024 | 77.12 | 77.16 | 75.34 | 75.84 | 947,461 | -0.48(-0.63%) |
Jan 17, 2024 | 76.28 | 77.44 | 76.22 | 76.32 | 663,277 | -0.61(-0.79%) |
Jan 16, 2024 | 77.09 | 77.66 | 75.96 | 76.93 | 1,385,975 | -0.19(-0.25%) |
Jan 12, 2024 | 81.50 | 81.62 | 76.94 | 77.12 | 1,687,385 | -4.48(-5.49%) |
Jan 11, 2024 | 80.80 | 81.78 | 80.00 | 81.60 | 831,742 | +1.08(+1.34%) |
Jan 10, 2024 | 80.42 | 80.76 | 79.86 | 80.52 | 563,472 | +0.27(+0.34%) |
Jan 09, 2024 | 80.04 | 80.52 | 79.47 | 80.25 | 650,122 | +0.17(+0.21%) |
Jan 08, 2024 | 79.05 | 80.25 | 78.46 | 80.08 | 1,249,926 | +1.45(+1.84%) |
Jan 05, 2024 | 78.70 | 79.34 | 78.08 | 78.63 | 1,070,493 | -0.24(-0.30%) |
Jan 04, 2024 | 79.77 | 80.00 | 78.55 | 78.87 | 738,371 | -0.51(-0.64%) |
Jan 03, 2024 | 79.93 | 80.27 | 78.94 | 79.38 | 1,019,743 | -0.96(-1.19%) |
Jan 02, 2024 | 81.02 | 81.50 | 79.86 | 80.34 | 768,360 | -1.24(-1.52%) |
Dec 29, 2023 | 81.18 | 81.83 | 80.09 | 81.58 | 927,775 | +0.14(+0.17%) |
Dec 28, 2023 | 81.03 | 81.85 | 80.79 | 81.44 | 1,016,413 | +0.45(+0.56%) |
Dec 27, 2023 | 79.90 | 81.00 | 79.90 | 80.99 | 735,348 | +1.27(+1.59%) |
Dec 26, 2023 | 78.76 | 80.02 | 78.60 | 79.72 | 1,360,993 | +0.88(+1.12%) |
Dec 22, 2023 | 79.58 | 79.79 | 78.51 | 78.84 | 656,419 | -0.18(-0.23%) |
Dec 21, 2023 | 77.95 | 79.22 | 77.49 | 79.02 | 701,084 | +1.36(+1.75%) |
Dec 20, 2023 | 78.70 | 79.78 | 77.64 | 77.66 | 961,445 | -1.37(-1.73%) |
Dec 19, 2023 | 75.80 | 79.44 | 75.78 | 79.03 | 2,130,245 | +2.34(+3.05%) |
Dec 18, 2023 | 76.30 | 77.60 | 75.63 | 76.69 | 1,152,374 | +0.70(+0.92%) |
Dec 15, 2023 | 75.01 | 76.17 | 74.56 | 75.99 | 2,639,285 | +0.86(+1.14%) |
Dec 14, 2023 | 74.59 | 75.30 | 74.25 | 75.13 | 1,800,231 | +1.50(+2.04%) |
Dec 13, 2023 | 73.72 | 73.83 | 72.34 | 73.63 | 1,327,978 | -0.19(-0.26%) |
Dec 12, 2023 | 73.46 | 74.73 | 72.62 | 73.82 | 1,023,058 | +0.52(+0.71%) |
Dec 11, 2023 | 73.77 | 74.10 | 72.87 | 73.30 | 1,104,313 | -0.47(-0.64%) |
Dec 08, 2023 | 72.46 | 73.98 | 72.33 | 73.77 | 1,035,208 | +0.97(+1.33%) |
Dec 07, 2023 | 73.43 | 73.62 | 72.34 | 72.80 | 1,075,831 | -0.37(-0.51%) |
Dec 06, 2023 | 74.22 | 74.76 | 73.16 | 73.17 | 1,100,487 | -0.78(-1.05%) |
Dec 05, 2023 | 75.35 | 75.36 | 73.43 | 73.95 | 1,962,978 | -1.55(-2.05%) |
Dec 04, 2023 | 78.23 | 78.23 | 75.44 | 75.50 | 1,217,041 | -2.74(-3.50%) |