Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 87.12 | 87.49 | 86.82 | 87.25 | 6,145,792 | +0.66(+0.76%) |
Feb 28, 2024 | 86.07 | 86.91 | 85.84 | 86.59 | 4,513,143 | +0.27(+0.31%) |
Feb 27, 2024 | 86.32 | 86.54 | 86.07 | 86.32 | 4,143,038 | +0.32(+0.37%) |
Feb 26, 2024 | 86.24 | 86.36 | 85.90 | 86.00 | 3,338,438 | -0.52(-0.60%) |
Feb 23, 2024 | 86.19 | 86.64 | 85.98 | 86.52 | 3,552,335 | +0.51(+0.59%) |
Feb 22, 2024 | 85.31 | 86.14 | 85.20 | 86.01 | 4,741,300 | +0.86(+1.01%) |
Feb 21, 2024 | 84.67 | 85.20 | 84.35 | 85.15 | 4,075,754 | +0.47(+0.55%) |
Feb 20, 2024 | 84.82 | 84.95 | 84.44 | 84.69 | 4,525,740 | -0.18(-0.21%) |
Feb 16, 2024 | 84.78 | 85.44 | 84.69 | 84.87 | 4,673,392 | +0.45(+0.53%) |
Feb 15, 2024 | 83.31 | 84.55 | 83.31 | 84.42 | 6,013,544 | +1.56(+1.89%) |
Feb 14, 2024 | 82.74 | 83.01 | 82.32 | 82.85 | 4,396,721 | +0.53(+0.64%) |
Feb 13, 2024 | 82.70 | 82.94 | 81.73 | 82.32 | 6,455,444 | -1.18(-1.41%) |
Feb 12, 2024 | 83.04 | 83.88 | 82.97 | 83.50 | 3,410,383 | +0.66(+0.79%) |
Feb 09, 2024 | 82.47 | 82.88 | 82.23 | 82.84 | 3,831,999 | +0.18(+0.22%) |
Feb 08, 2024 | 82.89 | 82.90 | 82.08 | 82.66 | 3,411,495 | -0.11(-0.13%) |
Feb 07, 2024 | 82.58 | 83.00 | 82.54 | 82.77 | 5,429,656 | +0.66(+0.80%) |
Feb 06, 2024 | 81.35 | 82.29 | 81.35 | 82.12 | 9,560,666 | +1.42(+1.77%) |
Feb 05, 2024 | 81.01 | 81.20 | 80.45 | 80.69 | 12,789,172 | -2.10(-2.54%) |
Feb 02, 2024 | 82.67 | 83.19 | 81.89 | 82.79 | 11,501,354 | -0.49(-0.59%) |
Feb 01, 2024 | 83.17 | 83.41 | 82.17 | 83.28 | 9,932,422 | +1.37(+1.67%) |
Jan 31, 2024 | 83.13 | 83.24 | 81.84 | 81.92 | 6,763,378 | -1.09(-1.31%) |
Jan 30, 2024 | 82.45 | 83.39 | 82.29 | 83.00 | 5,445,143 | +0.38(+0.46%) |
Jan 29, 2024 | 82.16 | 82.65 | 81.78 | 82.62 | 3,575,395 | +0.41(+0.50%) |
Jan 26, 2024 | 82.48 | 82.68 | 82.05 | 82.21 | 3,913,711 | +0.03(+0.04%) |
Jan 25, 2024 | 81.72 | 82.22 | 81.48 | 82.18 | 4,884,640 | +0.86(+1.05%) |
Jan 24, 2024 | 82.49 | 82.70 | 81.28 | 81.33 | 5,177,390 | -1.12(-1.35%) |
Jan 23, 2024 | 82.56 | 82.81 | 82.14 | 82.44 | 3,960,484 | +0.27(+0.33%) |
Jan 22, 2024 | 81.47 | 82.32 | 81.47 | 82.17 | 5,411,948 | +0.24(+0.29%) |
Jan 19, 2024 | 81.94 | 82.09 | 81.15 | 81.94 | 5,847,703 | +0.08(+0.10%) |
Jan 18, 2024 | 81.76 | 81.98 | 81.17 | 81.86 | 4,677,185 | +0.26(+0.32%) |
Jan 17, 2024 | 81.36 | 81.88 | 81.24 | 81.60 | 4,660,436 | -0.60(-0.73%) |
Jan 16, 2024 | 82.64 | 82.79 | 82.00 | 82.19 | 5,295,310 | -0.96(-1.15%) |
Jan 12, 2024 | 83.55 | 83.63 | 82.79 | 83.15 | 4,148,768 | +0.08(+0.10%) |
Jan 11, 2024 | 83.42 | 83.42 | 82.46 | 83.07 | 4,286,398 | -0.25(-0.30%) |
Jan 10, 2024 | 83.13 | 83.40 | 82.92 | 83.32 | 4,116,109 | -0.11(-0.13%) |
Jan 09, 2024 | 83.86 | 83.86 | 83.16 | 83.43 | 6,478,386 | -0.97(-1.15%) |
Jan 08, 2024 | 83.60 | 84.42 | 83.30 | 84.40 | 5,201,689 | +0.36(+0.43%) |
Jan 05, 2024 | 83.67 | 84.51 | 83.57 | 84.04 | 7,372,787 | +0.14(+0.17%) |
Jan 04, 2024 | 84.03 | 84.41 | 83.74 | 83.90 | 10,248,757 | -0.27(-0.32%) |
Jan 03, 2024 | 84.20 | 84.60 | 83.58 | 84.17 | 11,721,243 | -0.92(-1.08%) |
Jan 02, 2024 | 84.62 | 85.22 | 84.50 | 85.08 | 9,998,215 | -0.15(-0.18%) |
Dec 29, 2023 | 85.28 | 85.47 | 85.06 | 85.23 | 3,508,697 | -0.34(-0.40%) |
Dec 28, 2023 | 85.75 | 85.90 | 85.50 | 85.57 | 3,619,988 | -0.33(-0.38%) |
Dec 27, 2023 | 85.53 | 85.99 | 85.43 | 85.90 | 3,422,046 | +0.21(+0.24%) |
Dec 26, 2023 | 85.40 | 85.94 | 85.29 | 85.69 | 3,377,825 | +0.40(+0.47%) |
Dec 22, 2023 | 85.08 | 85.48 | 84.94 | 85.29 | 2,703,044 | +0.53(+0.62%) |
Dec 21, 2023 | 84.59 | 84.78 | 84.20 | 84.77 | 3,785,746 | +0.89(+1.06%) |
Dec 20, 2023 | 84.95 | 85.16 | 83.86 | 83.88 | 4,696,176 | -1.31(-1.53%) |
Dec 19, 2023 | 84.95 | 85.38 | 84.86 | 85.18 | 3,655,783 | +0.78(+0.92%) |
Dec 18, 2023 | 84.92 | 85.09 | 84.35 | 84.41 | 4,040,200 | +0.13(+0.16%) |
Dec 15, 2023 | 84.03 | 84.80 | 84.03 | 84.28 | 5,462,928 | -0.22(-0.26%) |
Dec 14, 2023 | 83.62 | 84.95 | 83.62 | 84.49 | 6,424,079 | +1.38(+1.65%) |
Dec 13, 2023 | 81.23 | 83.16 | 81.02 | 83.12 | 8,283,201 | +1.00(+1.22%) |
Dec 12, 2023 | 82.41 | 82.72 | 81.72 | 82.12 | 10,325,256 | +0.48(+0.58%) |
Dec 11, 2023 | 80.92 | 81.65 | 80.77 | 81.64 | 4,651,715 | +0.57(+0.71%) |
Dec 08, 2023 | 80.71 | 81.46 | 80.71 | 81.07 | 4,167,191 | +0.30(+0.37%) |
Dec 07, 2023 | 80.54 | 80.86 | 80.30 | 80.77 | 4,325,178 | +0.54(+0.68%) |
Dec 06, 2023 | 80.75 | 81.02 | 80.15 | 80.23 | 8,544,690 | -0.17(-0.21%) |
Dec 05, 2023 | 81.11 | 81.16 | 80.21 | 80.40 | 8,859,661 | -1.12(-1.37%) |
Dec 04, 2023 | 81.79 | 82.39 | 81.48 | 81.52 | 10,727,574 | -0.96(-1.16%) |