Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 80.52 | 80.55 | 79.98 | 80.23 | 236,369 | +0.25(+0.31%) |
Feb 28, 2024 | 80.04 | 80.08 | 79.90 | 79.99 | 282,777 | -0.55(-0.68%) |
Feb 27, 2024 | 80.45 | 80.56 | 80.34 | 80.53 | 228,610 | -0.10(-0.12%) |
Feb 26, 2024 | 80.87 | 80.87 | 80.48 | 80.63 | 213,315 | -0.21(-0.26%) |
Feb 23, 2024 | 80.77 | 80.92 | 80.65 | 80.84 | 167,152 | +0.24(+0.30%) |
Feb 22, 2024 | 80.19 | 80.60 | 80.04 | 80.60 | 2,784,328 | +0.82(+1.02%) |
Feb 21, 2024 | 79.70 | 79.83 | 79.45 | 79.79 | 253,979 | +0.01(+0.01%) |
Feb 20, 2024 | 80.05 | 80.07 | 79.59 | 79.78 | 230,246 | +0.28(+0.35%) |
Feb 16, 2024 | 79.30 | 79.80 | 79.18 | 79.50 | 203,291 | +0.07(+0.09%) |
Feb 15, 2024 | 79.10 | 79.45 | 79.04 | 79.43 | 269,030 | +0.65(+0.82%) |
Feb 14, 2024 | 78.36 | 78.83 | 78.14 | 78.78 | 503,933 | +1.10(+1.42%) |
Feb 13, 2024 | 78.06 | 78.11 | 77.38 | 77.68 | 297,816 | -1.33(-1.69%) |
Feb 12, 2024 | 78.93 | 79.26 | 78.84 | 79.01 | 259,256 | -0.04(-0.05%) |
Feb 09, 2024 | 78.93 | 79.14 | 78.68 | 79.05 | 397,042 | +0.26(+0.33%) |
Feb 08, 2024 | 78.89 | 78.89 | 78.50 | 78.79 | 320,362 | -0.28(-0.35%) |
Feb 07, 2024 | 79.11 | 79.28 | 79.02 | 79.07 | 331,670 | +0.10(+0.13%) |
Feb 06, 2024 | 78.58 | 79.03 | 78.48 | 78.97 | 301,597 | +0.44(+0.56%) |
Feb 05, 2024 | 78.63 | 78.71 | 78.22 | 78.53 | 214,325 | -0.41(-0.52%) |
Feb 02, 2024 | 78.98 | 79.00 | 78.59 | 78.94 | 241,702 | -0.72(-0.90%) |
Feb 01, 2024 | 79.01 | 79.66 | 78.97 | 79.66 | 470,811 | +0.80(+1.01%) |
Jan 31, 2024 | 79.58 | 79.79 | 78.74 | 78.86 | 603,293 | -0.31(-0.39%) |
Jan 30, 2024 | 79.18 | 79.25 | 78.87 | 79.17 | 250,838 | -0.16(-0.20%) |
Jan 29, 2024 | 78.93 | 79.38 | 78.76 | 79.33 | 303,903 | +0.59(+0.75%) |
Jan 26, 2024 | 78.90 | 78.92 | 78.63 | 78.74 | 238,784 | +0.17(+0.22%) |
Jan 25, 2024 | 78.54 | 78.57 | 78.22 | 78.57 | 361,615 | +0.30(+0.38%) |
Jan 24, 2024 | 78.88 | 78.88 | 78.22 | 78.27 | 275,120 | +0.32(+0.41%) |
Jan 23, 2024 | 77.80 | 77.97 | 77.59 | 77.96 | 210,935 | -0.25(-0.32%) |
Jan 22, 2024 | 78.30 | 78.48 | 78.11 | 78.20 | 256,030 | +0.07(+0.09%) |
Jan 19, 2024 | 77.73 | 78.14 | 77.51 | 78.14 | 236,935 | +0.29(+0.37%) |
Jan 18, 2024 | 77.49 | 77.86 | 77.34 | 77.85 | 181,127 | +0.36(+0.46%) |
Jan 17, 2024 | 77.14 | 77.51 | 77.00 | 77.49 | 300,088 | -0.68(-0.87%) |
Jan 16, 2024 | 78.49 | 78.57 | 78.00 | 78.16 | 318,496 | -1.02(-1.29%) |
Jan 12, 2024 | 79.41 | 79.65 | 79.06 | 79.19 | 375,087 | +0.60(+0.76%) |
Jan 11, 2024 | 78.80 | 78.83 | 77.91 | 78.59 | 302,990 | -0.04(-0.05%) |
Jan 10, 2024 | 78.41 | 78.73 | 78.36 | 78.63 | 282,406 | +0.64(+0.82%) |
Jan 09, 2024 | 78.06 | 78.14 | 77.86 | 78.00 | 469,649 | -0.51(-0.65%) |
Jan 08, 2024 | 77.92 | 78.51 | 77.87 | 78.50 | 837,328 | +0.68(+0.87%) |
Jan 05, 2024 | 77.77 | 78.41 | 77.63 | 77.83 | 286,629 | -0.08(-0.10%) |
Jan 04, 2024 | 77.66 | 78.19 | 77.65 | 77.91 | 231,263 | +0.24(+0.31%) |
Jan 03, 2024 | 77.49 | 77.88 | 77.25 | 77.67 | 245,075 | -0.25(-0.32%) |
Jan 02, 2024 | 78.05 | 78.26 | 77.83 | 77.92 | 523,248 | -1.00(-1.27%) |
Dec 29, 2023 | 78.88 | 79.11 | 78.70 | 78.92 | 199,720 | +0.16(+0.20%) |
Dec 28, 2023 | 79.11 | 79.28 | 78.75 | 78.76 | 179,248 | -0.14(-0.18%) |
Dec 27, 2023 | 78.50 | 78.94 | 78.49 | 78.90 | 253,391 | +0.46(+0.58%) |
Dec 26, 2023 | 78.07 | 78.51 | 78.07 | 78.44 | 256,245 | +0.40(+0.51%) |
Dec 22, 2023 | 78.02 | 78.23 | 77.80 | 78.05 | 275,276 | +0.35(+0.45%) |
Dec 21, 2023 | 77.41 | 77.75 | 77.22 | 77.70 | 396,662 | +1.16(+1.52%) |
Dec 20, 2023 | 77.42 | 77.49 | 76.46 | 76.53 | 275,546 | -0.80(-1.03%) |
Dec 19, 2023 | 77.01 | 77.35 | 77.01 | 77.33 | 237,201 | +0.62(+0.80%) |
Dec 18, 2023 | 76.80 | 76.87 | 76.48 | 76.71 | 496,196 | +0.35(+0.46%) |
Dec 15, 2023 | 76.86 | 76.87 | 76.35 | 76.36 | 291,428 | -0.62(-0.81%) |
Dec 14, 2023 | 76.78 | 77.23 | 76.68 | 76.98 | 428,575 | +0.55(+0.73%) |
Dec 13, 2023 | 75.34 | 76.43 | 75.05 | 76.43 | 308,623 | +1.21(+1.61%) |
Dec 12, 2023 | 75.07 | 75.23 | 74.78 | 75.22 | 342,002 | +0.04(+0.05%) |
Dec 11, 2023 | 74.91 | 75.20 | 74.82 | 75.18 | 431,204 | +0.23(+0.30%) |
Dec 08, 2023 | 74.65 | 75.03 | 74.59 | 74.95 | 573,634 | +0.23(+0.30%) |
Dec 07, 2023 | 74.74 | 74.91 | 74.29 | 74.73 | 538,356 | +0.10(+0.13%) |
Dec 06, 2023 | 75.08 | 75.15 | 74.61 | 74.63 | 224,372 | +0.13(+0.17%) |
Dec 05, 2023 | 74.51 | 74.71 | 74.38 | 74.50 | 321,608 | -0.32(-0.42%) |
Dec 04, 2023 | 74.75 | 74.99 | 74.56 | 74.82 | 242,561 | -0.34(-0.45%) |