Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 97.58 | 97.61 | 96.15 | 96.83 | 66,877 | -0.01(-0.01%) |
Feb 28, 2024 | 97.03 | 97.78 | 96.43 | 96.84 | 35,792 | -0.99(-1.01%) |
Feb 27, 2024 | 97.73 | 98.84 | 97.16 | 97.83 | 31,832 | +0.42(+0.43%) |
Feb 26, 2024 | 98.33 | 98.95 | 97.13 | 97.41 | 58,891 | -1.28(-1.30%) |
Feb 23, 2024 | 95.93 | 98.83 | 95.93 | 98.69 | 60,914 | +3.29(+3.45%) |
Feb 22, 2024 | 95.63 | 95.63 | 94.07 | 95.40 | 117,445 | +0.67(+0.71%) |
Feb 21, 2024 | 96.62 | 96.62 | 93.39 | 94.73 | 119,952 | -2.10(-2.17%) |
Feb 20, 2024 | 97.93 | 99.02 | 96.62 | 96.83 | 63,181 | -1.44(-1.46%) |
Feb 16, 2024 | 96.71 | 99.19 | 95.44 | 98.27 | 118,841 | +1.54(+1.59%) |
Feb 15, 2024 | 94.60 | 99.26 | 93.92 | 96.73 | 164,386 | +2.82(+3.00%) |
Feb 14, 2024 | 93.39 | 93.97 | 91.66 | 93.91 | 68,852 | +1.39(+1.51%) |
Feb 13, 2024 | 93.09 | 94.55 | 91.70 | 92.52 | 366,667 | -1.32(-1.41%) |
Feb 12, 2024 | 92.13 | 94.86 | 92.13 | 93.84 | 77,226 | +1.21(+1.30%) |
Feb 09, 2024 | 92.26 | 92.80 | 91.78 | 92.64 | 66,213 | +0.76(+0.83%) |
Feb 08, 2024 | 90.02 | 92.14 | 89.96 | 91.88 | 74,953 | +1.93(+2.14%) |
Feb 07, 2024 | 90.99 | 91.05 | 89.61 | 89.95 | 108,841 | -1.00(-1.10%) |
Feb 06, 2024 | 90.59 | 92.55 | 89.88 | 90.95 | 50,679 | +0.53(+0.59%) |
Feb 05, 2024 | 88.73 | 91.56 | 87.89 | 90.42 | 63,543 | +0.66(+0.74%) |
Feb 02, 2024 | 89.92 | 90.83 | 89.06 | 89.75 | 35,585 | -0.24(-0.26%) |
Feb 01, 2024 | 88.52 | 90.07 | 86.49 | 89.99 | 84,297 | +1.42(+1.61%) |
Jan 31, 2024 | 90.55 | 90.80 | 88.54 | 88.57 | 110,515 | -1.79(-1.98%) |
Jan 30, 2024 | 91.16 | 91.39 | 89.19 | 90.36 | 51,104 | -0.63(-0.69%) |
Jan 29, 2024 | 90.90 | 91.64 | 89.73 | 90.99 | 86,740 | -0.14(-0.15%) |
Jan 26, 2024 | 90.43 | 91.14 | 89.96 | 91.13 | 44,592 | +1.09(+1.21%) |
Jan 25, 2024 | 92.01 | 92.01 | 89.80 | 90.04 | 54,519 | -0.82(-0.90%) |
Jan 24, 2024 | 94.82 | 94.82 | 90.83 | 90.86 | 195,690 | -2.90(-3.10%) |
Jan 23, 2024 | 87.98 | 94.81 | 87.15 | 93.76 | 252,900 | +4.96(+5.58%) |
Jan 22, 2024 | 87.29 | 89.33 | 87.29 | 88.81 | 62,472 | +1.52(+1.74%) |
Jan 19, 2024 | 88.90 | 88.90 | 87.13 | 87.29 | 45,218 | -1.06(-1.20%) |
Jan 18, 2024 | 87.35 | 88.60 | 85.68 | 88.34 | 65,944 | +1.20(+1.37%) |
Jan 17, 2024 | 82.44 | 87.28 | 80.35 | 87.15 | 90,432 | +3.45(+4.12%) |
Jan 16, 2024 | 84.58 | 85.79 | 83.40 | 83.70 | 66,450 | -1.13(-1.33%) |
Jan 12, 2024 | 85.96 | 87.07 | 84.83 | 84.83 | 73,812 | +0.26(+0.30%) |
Jan 11, 2024 | 83.97 | 84.76 | 82.21 | 84.57 | 239,789 | -0.64(-0.75%) |
Jan 10, 2024 | 86.65 | 87.17 | 84.83 | 85.21 | 58,332 | -1.55(-1.79%) |
Jan 09, 2024 | 87.37 | 87.71 | 86.36 | 86.76 | 110,660 | -1.00(-1.14%) |
Jan 08, 2024 | 87.93 | 89.24 | 85.72 | 87.76 | 134,551 | -0.60(-0.68%) |
Jan 05, 2024 | 87.91 | 91.46 | 87.68 | 88.36 | 99,783 | -0.18(-0.20%) |
Jan 04, 2024 | 92.16 | 94.09 | 88.49 | 88.54 | 128,622 | -3.50(-3.80%) |
Jan 03, 2024 | 87.12 | 92.54 | 86.70 | 92.04 | 220,725 | +4.68(+5.36%) |
Jan 02, 2024 | 86.03 | 88.90 | 85.64 | 87.35 | 100,349 | +1.03(+1.19%) |
Dec 29, 2023 | 84.55 | 86.55 | 83.17 | 86.33 | 174,423 | +1.24(+1.46%) |
Dec 28, 2023 | 85.99 | 86.73 | 85.08 | 85.08 | 45,251 | -0.89(-1.03%) |
Dec 27, 2023 | 84.36 | 86.03 | 84.09 | 85.97 | 66,420 | +1.84(+2.18%) |
Dec 26, 2023 | 83.29 | 84.46 | 82.96 | 84.13 | 55,922 | +0.78(+0.94%) |
Dec 22, 2023 | 83.90 | 84.77 | 83.07 | 83.35 | 65,419 | -0.31(-0.37%) |
Dec 21, 2023 | 84.98 | 85.32 | 82.94 | 83.66 | 61,451 | -0.36(-0.42%) |
Dec 20, 2023 | 85.83 | 86.04 | 83.17 | 84.02 | 116,752 | -2.17(-2.52%) |
Dec 19, 2023 | 85.98 | 86.55 | 85.04 | 86.19 | 107,885 | +1.27(+1.50%) |
Dec 18, 2023 | 85.24 | 85.44 | 82.94 | 84.91 | 108,394 | +0.30(+0.35%) |
Dec 15, 2023 | 87.39 | 88.15 | 84.17 | 84.62 | 311,810 | -2.68(-3.07%) |
Dec 14, 2023 | 85.40 | 87.32 | 84.54 | 87.30 | 120,991 | +2.44(+2.88%) |
Dec 13, 2023 | 86.57 | 86.58 | 84.20 | 84.86 | 156,510 | -1.23(-1.43%) |
Dec 12, 2023 | 86.97 | 87.19 | 85.86 | 86.09 | 128,772 | -0.87(-1.00%) |
Dec 11, 2023 | 87.57 | 88.39 | 86.34 | 86.96 | 200,559 | -0.36(-0.41%) |
Dec 08, 2023 | 86.92 | 87.68 | 85.58 | 87.31 | 240,402 | +0.35(+0.40%) |
Dec 07, 2023 | 80.89 | 89.70 | 80.89 | 86.97 | 883,219 | +1.74(+2.04%) |
Dec 06, 2023 | 84.29 | 85.28 | 83.41 | 85.23 | 176,157 | +1.40(+1.67%) |
Dec 05, 2023 | 83.35 | 85.05 | 82.33 | 83.83 | 133,037 | -0.07(-0.08%) |
Dec 04, 2023 | 84.61 | 85.52 | 83.67 | 83.90 | 96,118 | -0.96(-1.13%) |