Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 83.92 | 83.99 | 82.39 | 83.37 | 340,356 | +0.25(+0.30%) |
Feb 28, 2024 | 82.99 | 83.75 | 82.97 | 83.12 | 226,268 | -0.48(-0.57%) |
Feb 27, 2024 | 84.67 | 84.79 | 83.14 | 83.59 | 211,641 | -0.73(-0.86%) |
Feb 26, 2024 | 83.33 | 84.40 | 83.33 | 84.32 | 240,454 | +0.46(+0.55%) |
Feb 23, 2024 | 82.11 | 83.95 | 81.77 | 83.86 | 354,641 | +2.02(+2.47%) |
Feb 22, 2024 | 81.79 | 82.03 | 80.95 | 81.84 | 347,636 | +0.37(+0.45%) |
Feb 21, 2024 | 81.17 | 81.53 | 80.52 | 81.47 | 346,942 | +0.08(+0.10%) |
Feb 20, 2024 | 82.43 | 82.88 | 81.23 | 81.39 | 477,533 | -1.57(-1.90%) |
Feb 16, 2024 | 84.19 | 84.40 | 82.89 | 82.97 | 347,908 | -1.49(-1.77%) |
Feb 15, 2024 | 82.28 | 84.69 | 82.28 | 84.46 | 336,367 | +2.18(+2.65%) |
Feb 14, 2024 | 81.53 | 82.36 | 80.70 | 82.28 | 287,787 | +1.55(+1.93%) |
Feb 13, 2024 | 82.22 | 82.69 | 79.87 | 80.72 | 340,873 | -2.63(-3.16%) |
Feb 12, 2024 | 81.97 | 83.40 | 81.97 | 83.36 | 516,528 | +1.38(+1.68%) |
Feb 09, 2024 | 79.88 | 82.20 | 78.27 | 81.98 | 543,438 | +3.72(+4.76%) |
Feb 08, 2024 | 79.91 | 80.42 | 76.07 | 78.25 | 1,225,939 | +0.85(+1.10%) |
Feb 07, 2024 | 78.19 | 78.34 | 77.30 | 77.40 | 570,884 | -0.45(-0.57%) |
Feb 06, 2024 | 77.54 | 78.48 | 77.23 | 77.85 | 684,795 | -0.22(-0.28%) |
Feb 05, 2024 | 79.37 | 79.37 | 78.04 | 78.06 | 411,692 | -1.83(-2.29%) |
Feb 02, 2024 | 79.74 | 80.43 | 79.32 | 79.89 | 346,223 | -1.01(-1.25%) |
Feb 01, 2024 | 80.64 | 81.07 | 79.82 | 80.90 | 372,482 | +0.37(+0.46%) |
Jan 31, 2024 | 83.84 | 83.84 | 80.19 | 80.54 | 409,511 | -2.82(-3.38%) |
Jan 30, 2024 | 82.77 | 83.70 | 82.77 | 83.36 | 216,767 | +0.10(+0.12%) |
Jan 29, 2024 | 82.63 | 83.36 | 81.84 | 83.26 | 207,219 | +0.43(+0.52%) |
Jan 26, 2024 | 83.18 | 83.56 | 82.57 | 82.83 | 300,532 | +0.27(+0.32%) |
Jan 25, 2024 | 82.90 | 83.19 | 81.70 | 82.56 | 329,437 | +0.56(+0.68%) |
Jan 24, 2024 | 83.10 | 83.26 | 81.83 | 82.01 | 1,240,815 | -0.67(-0.80%) |
Jan 23, 2024 | 83.89 | 83.89 | 81.97 | 82.67 | 411,044 | -0.38(-0.45%) |
Jan 22, 2024 | 81.72 | 83.06 | 81.17 | 83.05 | 304,132 | +1.95(+2.40%) |
Jan 19, 2024 | 81.77 | 81.77 | 80.01 | 81.10 | 308,676 | -0.34(-0.41%) |
Jan 18, 2024 | 80.37 | 81.70 | 79.96 | 81.44 | 294,282 | +1.22(+1.52%) |
Jan 17, 2024 | 79.51 | 80.50 | 79.51 | 80.22 | 284,792 | -0.01(-0.01%) |
Jan 16, 2024 | 80.22 | 80.46 | 79.25 | 80.23 | 266,241 | -0.40(-0.49%) |
Jan 12, 2024 | 80.07 | 80.78 | 79.55 | 80.63 | 374,120 | +1.55(+1.96%) |
Jan 11, 2024 | 77.13 | 79.10 | 76.58 | 79.08 | 360,605 | +1.82(+2.35%) |
Jan 10, 2024 | 77.06 | 77.31 | 75.99 | 77.26 | 504,230 | +0.63(+0.82%) |
Jan 09, 2024 | 76.79 | 77.17 | 75.91 | 76.63 | 548,629 | -0.65(-0.84%) |
Jan 08, 2024 | 77.37 | 78.03 | 77.06 | 77.28 | 310,599 | +0.03(+0.04%) |
Jan 05, 2024 | 77.79 | 77.79 | 76.75 | 77.25 | 351,982 | -0.92(-1.18%) |
Jan 04, 2024 | 77.22 | 78.20 | 76.35 | 78.17 | 406,735 | +1.41(+1.84%) |
Jan 03, 2024 | 81.46 | 81.54 | 76.70 | 76.76 | 546,049 | -6.06(-7.31%) |
Jan 02, 2024 | 83.06 | 83.30 | 82.54 | 82.82 | 299,573 | -0.44(-0.52%) |
Dec 29, 2023 | 83.57 | 83.87 | 83.16 | 83.26 | 198,448 | -0.38(-0.45%) |
Dec 28, 2023 | 83.48 | 84.12 | 83.33 | 83.63 | 198,037 | -0.06(-0.07%) |
Dec 27, 2023 | 84.00 | 84.53 | 83.60 | 83.69 | 227,138 | -0.42(-0.50%) |
Dec 26, 2023 | 83.88 | 84.34 | 83.67 | 84.11 | 207,809 | +0.23(+0.27%) |
Dec 22, 2023 | 83.62 | 84.39 | 83.60 | 83.88 | 282,634 | +0.58(+0.69%) |
Dec 21, 2023 | 81.96 | 83.35 | 81.10 | 83.31 | 259,360 | +1.84(+2.25%) |
Dec 20, 2023 | 82.45 | 82.92 | 81.30 | 81.47 | 408,496 | -0.88(-1.07%) |
Dec 19, 2023 | 82.46 | 83.26 | 82.03 | 82.35 | 350,879 | +0.10(+0.12%) |
Dec 18, 2023 | 81.55 | 83.21 | 81.44 | 82.25 | 376,178 | +1.37(+1.69%) |
Dec 15, 2023 | 82.90 | 83.14 | 80.42 | 80.88 | 1,288,532 | -2.09(-2.52%) |
Dec 14, 2023 | 84.64 | 85.33 | 81.93 | 82.98 | 538,616 | -2.35(-2.76%) |
Dec 13, 2023 | 84.55 | 85.39 | 83.71 | 85.33 | 373,290 | +0.62(+0.73%) |
Dec 12, 2023 | 84.87 | 85.65 | 84.67 | 84.72 | 297,263 | -0.32(-0.37%) |
Dec 11, 2023 | 84.50 | 85.29 | 84.16 | 85.03 | 249,536 | +0.57(+0.67%) |
Dec 08, 2023 | 84.25 | 85.23 | 83.99 | 84.47 | 207,482 | +0.17(+0.20%) |
Dec 07, 2023 | 85.39 | 85.58 | 84.13 | 84.30 | 268,583 | -0.62(-0.72%) |
Dec 06, 2023 | 85.15 | 85.78 | 84.73 | 84.91 | 195,654 | +0.07(+0.08%) |
Dec 05, 2023 | 85.81 | 85.81 | 84.77 | 84.85 | 337,918 | -1.41(-1.63%) |
Dec 04, 2023 | 84.60 | 86.27 | 83.82 | 86.25 | 243,047 | +1.70(+2.01%) |