Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 88.02 | 89.27 | 87.72 | 89.05 | 1,659,355 | +1.47(+1.68%) |
Feb 28, 2024 | 87.74 | 88.24 | 87.31 | 87.58 | 950,561 | -0.07(-0.08%) |
Feb 27, 2024 | 87.22 | 87.71 | 86.84 | 87.65 | 1,027,738 | +0.56(+0.64%) |
Feb 26, 2024 | 85.98 | 87.13 | 85.85 | 87.09 | 1,098,938 | +1.14(+1.33%) |
Feb 23, 2024 | 85.39 | 86.12 | 85.22 | 85.95 | 922,884 | +0.59(+0.69%) |
Feb 22, 2024 | 85.58 | 86.03 | 85.32 | 85.36 | 1,049,025 | +0.16(+0.19%) |
Feb 21, 2024 | 84.34 | 85.55 | 83.98 | 85.20 | 1,024,930 | +0.64(+0.76%) |
Feb 20, 2024 | 84.84 | 85.43 | 84.40 | 84.56 | 1,076,408 | -1.11(-1.30%) |
Feb 16, 2024 | 86.18 | 86.99 | 85.54 | 85.67 | 1,096,809 | -0.52(-0.60%) |
Feb 15, 2024 | 86.47 | 86.97 | 86.14 | 86.19 | 1,949,631 | -0.11(-0.13%) |
Feb 14, 2024 | 86.77 | 86.93 | 86.00 | 86.30 | 1,321,706 | +0.32(+0.37%) |
Feb 13, 2024 | 86.78 | 86.96 | 85.04 | 85.98 | 1,303,054 | -1.47(-1.68%) |
Feb 12, 2024 | 87.06 | 88.14 | 86.88 | 87.45 | 808,331 | +0.27(+0.31%) |
Feb 09, 2024 | 87.56 | 87.98 | 86.98 | 87.18 | 977,473 | -0.39(-0.45%) |
Feb 08, 2024 | 87.73 | 88.39 | 87.00 | 87.57 | 1,246,988 | -0.12(-0.14%) |
Feb 07, 2024 | 86.53 | 87.95 | 86.21 | 87.69 | 1,795,200 | +1.62(+1.88%) |
Feb 06, 2024 | 85.87 | 86.38 | 85.35 | 86.07 | 851,194 | +0.82(+0.96%) |
Feb 05, 2024 | 85.45 | 85.74 | 84.59 | 85.25 | 915,786 | -0.73(-0.85%) |
Feb 02, 2024 | 85.40 | 86.49 | 85.20 | 85.98 | 922,485 | +0.19(+0.22%) |
Feb 01, 2024 | 85.00 | 85.91 | 84.27 | 85.79 | 1,061,122 | +1.10(+1.30%) |
Jan 31, 2024 | 85.98 | 86.02 | 84.67 | 84.69 | 1,296,589 | -1.29(-1.50%) |
Jan 30, 2024 | 85.66 | 86.53 | 85.54 | 85.98 | 1,096,496 | +0.23(+0.27%) |
Jan 29, 2024 | 84.84 | 85.86 | 84.71 | 85.75 | 1,377,853 | +0.94(+1.11%) |
Jan 26, 2024 | 86.47 | 86.63 | 84.49 | 84.81 | 1,461,621 | -1.33(-1.54%) |
Jan 25, 2024 | 86.30 | 86.52 | 84.96 | 86.14 | 1,862,610 | +0.61(+0.71%) |
Jan 24, 2024 | 82.50 | 86.33 | 82.09 | 85.53 | 3,259,681 | +6.22(+7.84%) |
Jan 23, 2024 | 79.68 | 80.31 | 78.73 | 79.31 | 1,570,559 | +0.05(+0.06%) |
Jan 22, 2024 | 78.98 | 79.75 | 78.89 | 79.26 | 1,077,352 | +0.49(+0.62%) |
Jan 19, 2024 | 78.48 | 78.79 | 77.82 | 78.77 | 1,270,735 | +0.45(+0.57%) |
Jan 18, 2024 | 77.47 | 78.40 | 77.13 | 78.32 | 923,837 | +1.26(+1.63%) |
Jan 17, 2024 | 76.98 | 78.32 | 76.96 | 77.06 | 917,879 | -0.47(-0.61%) |
Jan 16, 2024 | 78.98 | 79.11 | 77.08 | 77.53 | 1,483,465 | -1.83(-2.31%) |
Jan 12, 2024 | 78.67 | 79.49 | 78.45 | 79.36 | 1,029,847 | +1.30(+1.66%) |
Jan 11, 2024 | 78.07 | 78.18 | 77.10 | 78.06 | 1,014,681 | -0.11(-0.14%) |
Jan 10, 2024 | 78.44 | 78.65 | 77.85 | 78.17 | 697,594 | -0.05(-0.06%) |
Jan 09, 2024 | 78.26 | 78.27 | 77.73 | 78.22 | 655,426 | -0.54(-0.69%) |
Jan 08, 2024 | 78.09 | 78.79 | 77.61 | 78.76 | 757,541 | +0.18(+0.23%) |
Jan 05, 2024 | 78.45 | 79.05 | 78.03 | 78.58 | 1,500,972 | -0.05(-0.06%) |
Jan 04, 2024 | 78.48 | 79.43 | 78.48 | 78.63 | 1,091,747 | +0.15(+0.19%) |
Jan 03, 2024 | 79.97 | 80.36 | 78.42 | 78.48 | 1,360,121 | -1.93(-2.40%) |
Jan 02, 2024 | 80.40 | 81.57 | 80.05 | 80.41 | 1,322,936 | +0.01(+0.01%) |
Dec 29, 2023 | 80.57 | 80.93 | 80.27 | 80.40 | 661,718 | -0.33(-0.41%) |
Dec 28, 2023 | 80.82 | 81.05 | 80.44 | 80.73 | 604,092 | +0.04(+0.05%) |
Dec 27, 2023 | 80.48 | 80.97 | 80.36 | 80.69 | 899,823 | -0.02(-0.02%) |
Dec 26, 2023 | 80.43 | 80.99 | 80.08 | 80.71 | 678,957 | +0.30(+0.37%) |
Dec 22, 2023 | 80.14 | 81.16 | 80.02 | 80.41 | 835,243 | +0.36(+0.45%) |
Dec 21, 2023 | 79.90 | 80.11 | 79.03 | 80.05 | 994,707 | +0.79(+1.00%) |
Dec 20, 2023 | 79.91 | 80.95 | 79.22 | 79.26 | 1,502,112 | -0.73(-0.91%) |
Dec 19, 2023 | 79.61 | 80.01 | 78.46 | 79.99 | 1,182,643 | +0.41(+0.52%) |
Dec 18, 2023 | 79.57 | 79.91 | 78.96 | 79.58 | 1,037,858 | +0.26(+0.33%) |
Dec 15, 2023 | 79.08 | 79.72 | 78.73 | 79.32 | 2,119,073 | -0.28(-0.35%) |
Dec 14, 2023 | 79.18 | 79.77 | 78.72 | 79.60 | 1,311,784 | +0.86(+1.09%) |
Dec 13, 2023 | 77.31 | 78.96 | 76.97 | 78.74 | 1,892,303 | +1.35(+1.74%) |
Dec 12, 2023 | 77.28 | 77.83 | 76.85 | 77.39 | 817,799 | +0.29(+0.38%) |
Dec 11, 2023 | 75.97 | 77.12 | 75.77 | 77.10 | 1,085,542 | +1.21(+1.59%) |
Dec 08, 2023 | 76.46 | 76.63 | 75.66 | 75.89 | 1,124,325 | -0.32(-0.42%) |
Dec 07, 2023 | 76.64 | 76.79 | 75.69 | 76.21 | 1,099,343 | -0.38(-0.50%) |
Dec 06, 2023 | 76.57 | 77.30 | 76.44 | 76.59 | 863,591 | +0.25(+0.33%) |
Dec 05, 2023 | 77.00 | 77.08 | 76.27 | 76.34 | 1,200,673 | -0.89(-1.15%) |
Dec 04, 2023 | 77.31 | 77.62 | 76.62 | 77.23 | 1,496,723 | -0.61(-0.78%) |