Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 84.70 | 85.32 | 84.61 | 84.69 | 2,119,565 | +0.09(+0.11%) |
Feb 28, 2024 | 85.28 | 85.55 | 84.51 | 84.60 | 1,648,498 | -1.14(-1.32%) |
Feb 27, 2024 | 86.37 | 86.54 | 85.61 | 85.73 | 1,083,259 | -0.53(-0.61%) |
Feb 26, 2024 | 85.90 | 86.59 | 85.74 | 86.26 | 2,036,028 | +0.07(+0.08%) |
Feb 23, 2024 | 86.01 | 86.58 | 85.95 | 86.19 | 1,569,516 | +0.22(+0.25%) |
Feb 22, 2024 | 85.66 | 86.28 | 85.13 | 85.97 | 1,834,145 | +0.83(+0.97%) |
Feb 21, 2024 | 85.34 | 85.47 | 84.34 | 85.15 | 1,879,089 | +0.63(+0.74%) |
Feb 20, 2024 | 85.04 | 85.57 | 84.14 | 84.52 | 1,550,240 | -0.54(-0.63%) |
Feb 16, 2024 | 85.25 | 85.93 | 84.73 | 85.06 | 1,779,596 | -0.35(-0.41%) |
Feb 15, 2024 | 84.68 | 85.51 | 84.22 | 85.41 | 2,674,228 | +1.00(+1.18%) |
Feb 14, 2024 | 82.94 | 84.56 | 82.94 | 84.41 | 1,659,897 | +1.77(+2.15%) |
Feb 13, 2024 | 83.17 | 83.41 | 82.03 | 82.64 | 2,016,451 | -1.42(-1.69%) |
Feb 12, 2024 | 84.99 | 85.10 | 83.55 | 84.06 | 3,857,045 | -0.93(-1.09%) |
Feb 09, 2024 | 85.25 | 85.68 | 84.79 | 84.99 | 2,366,373 | -0.16(-0.19%) |
Feb 08, 2024 | 85.18 | 85.60 | 84.28 | 85.15 | 1,917,637 | +0.12(+0.14%) |
Feb 07, 2024 | 84.40 | 85.15 | 83.89 | 85.03 | 2,299,280 | +1.07(+1.27%) |
Feb 06, 2024 | 82.85 | 84.19 | 82.82 | 83.96 | 2,784,886 | +1.31(+1.58%) |
Feb 05, 2024 | 82.59 | 83.15 | 82.13 | 82.66 | 2,041,498 | -0.29(-0.35%) |
Feb 02, 2024 | 82.27 | 83.10 | 81.68 | 82.94 | 2,868,750 | +0.09(+0.11%) |
Feb 01, 2024 | 80.92 | 83.04 | 80.59 | 82.86 | 2,961,318 | +2.69(+3.36%) |
Jan 31, 2024 | 79.82 | 81.70 | 79.42 | 80.17 | 4,378,501 | +1.07(+1.35%) |
Jan 30, 2024 | 78.63 | 79.24 | 77.95 | 79.10 | 2,719,154 | +0.17(+0.21%) |
Jan 29, 2024 | 78.20 | 78.95 | 77.83 | 78.93 | 2,107,921 | +0.63(+0.80%) |
Jan 26, 2024 | 78.72 | 79.27 | 77.94 | 78.30 | 1,775,634 | -0.23(-0.29%) |
Jan 25, 2024 | 77.81 | 78.55 | 77.47 | 78.53 | 1,865,093 | +0.89(+1.14%) |
Jan 24, 2024 | 78.43 | 78.48 | 77.56 | 77.65 | 1,639,956 | -0.10(-0.13%) |
Jan 23, 2024 | 78.16 | 78.38 | 77.54 | 77.74 | 1,820,574 | -0.12(-0.15%) |
Jan 22, 2024 | 78.67 | 78.75 | 77.77 | 77.86 | 2,278,198 | -0.35(-0.45%) |
Jan 19, 2024 | 78.00 | 78.37 | 76.65 | 78.21 | 1,774,705 | +1.28(+1.66%) |
Jan 18, 2024 | 75.78 | 77.00 | 75.78 | 76.94 | 1,818,661 | +1.26(+1.66%) |
Jan 17, 2024 | 76.54 | 76.85 | 75.04 | 75.68 | 1,964,675 | -1.38(-1.80%) |
Jan 16, 2024 | 76.58 | 77.48 | 76.04 | 77.07 | 1,711,197 | -0.06(-0.08%) |
Jan 12, 2024 | 77.05 | 77.72 | 76.17 | 77.13 | 2,346,302 | +0.36(+0.47%) |
Jan 11, 2024 | 77.91 | 78.37 | 76.30 | 76.77 | 4,130,102 | -1.84(-2.34%) |
Jan 10, 2024 | 77.99 | 79.35 | 77.91 | 78.61 | 4,556,200 | +0.43(+0.55%) |
Jan 09, 2024 | 78.15 | 79.00 | 77.77 | 78.18 | 1,602,114 | -0.43(-0.54%) |
Jan 08, 2024 | 77.74 | 78.86 | 77.37 | 78.61 | 1,881,251 | +0.28(+0.36%) |
Jan 05, 2024 | 79.09 | 79.90 | 78.22 | 78.33 | 2,032,249 | -0.67(-0.84%) |
Jan 04, 2024 | 78.87 | 79.60 | 78.52 | 79.00 | 3,839,481 | +0.44(+0.56%) |
Jan 03, 2024 | 78.49 | 79.09 | 77.83 | 78.56 | 3,751,928 | -0.20(-0.25%) |
Jan 02, 2024 | 78.12 | 79.49 | 77.96 | 78.76 | 2,329,998 | +0.00(+0.00%) |
Dec 29, 2023 | 78.80 | 79.03 | 78.58 | 78.76 | 2,532,390 | -0.23(-0.29%) |
Dec 28, 2023 | 79.33 | 79.77 | 78.85 | 78.99 | 1,572,247 | -0.12(-0.15%) |
Dec 27, 2023 | 79.08 | 79.46 | 78.79 | 79.11 | 1,472,239 | +0.28(+0.35%) |
Dec 26, 2023 | 78.77 | 79.11 | 78.46 | 78.83 | 2,254,391 | -0.01(-0.01%) |
Dec 22, 2023 | 78.96 | 79.77 | 78.45 | 78.84 | 2,291,811 | +0.35(+0.44%) |
Dec 21, 2023 | 76.96 | 78.57 | 76.92 | 78.49 | 2,363,394 | +1.87(+2.43%) |
Dec 20, 2023 | 76.63 | 78.00 | 76.53 | 76.63 | 2,371,448 | -0.48(-0.62%) |
Dec 19, 2023 | 75.88 | 77.17 | 75.87 | 77.10 | 2,211,660 | +1.56(+2.06%) |
Dec 18, 2023 | 75.70 | 75.91 | 74.96 | 75.54 | 2,408,106 | +0.25(+0.33%) |
Dec 15, 2023 | 76.08 | 76.52 | 75.21 | 75.30 | 3,488,372 | -0.94(-1.24%) |
Dec 14, 2023 | 75.31 | 76.39 | 75.08 | 76.24 | 3,992,636 | +1.93(+2.60%) |
Dec 13, 2023 | 73.25 | 74.44 | 72.31 | 74.30 | 1,677,791 | +1.01(+1.38%) |
Dec 12, 2023 | 72.45 | 73.41 | 72.38 | 73.29 | 2,156,336 | +0.84(+1.16%) |
Dec 11, 2023 | 72.07 | 72.81 | 71.65 | 72.45 | 2,005,925 | +0.14(+0.19%) |
Dec 08, 2023 | 72.82 | 73.75 | 72.20 | 72.31 | 2,719,833 | -0.37(-0.51%) |
Dec 07, 2023 | 73.48 | 73.58 | 72.58 | 72.68 | 2,528,987 | -0.70(-0.96%) |
Dec 06, 2023 | 73.77 | 73.95 | 73.26 | 73.38 | 1,925,789 | +0.50(+0.68%) |
Dec 05, 2023 | 73.69 | 73.80 | 72.87 | 72.89 | 1,903,203 | -1.12(-1.51%) |
Dec 04, 2023 | 73.80 | 74.56 | 73.61 | 74.01 | 2,050,665 | -0.23(-0.31%) |