Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 86.29 | 86.99 | 85.91 | 86.47 | 2,827,390 | +0.56(+0.65%) |
Feb 28, 2024 | 86.11 | 86.54 | 85.72 | 85.91 | 1,195,618 | -0.23(-0.26%) |
Feb 27, 2024 | 85.79 | 86.44 | 85.43 | 86.14 | 1,168,979 | +0.66(+0.78%) |
Feb 26, 2024 | 86.96 | 87.01 | 85.36 | 85.48 | 1,576,268 | -1.71(-1.96%) |
Feb 23, 2024 | 87.34 | 88.09 | 86.95 | 87.18 | 1,200,943 | +0.02(+0.02%) |
Feb 22, 2024 | 87.16 | 87.46 | 85.99 | 87.16 | 1,642,798 | -0.69(-0.79%) |
Feb 21, 2024 | 87.36 | 88.04 | 86.97 | 87.86 | 1,761,869 | +1.02(+1.18%) |
Feb 20, 2024 | 86.69 | 87.91 | 86.29 | 86.84 | 1,991,454 | +0.26(+0.30%) |
Feb 16, 2024 | 86.81 | 87.63 | 85.99 | 86.58 | 2,974,629 | -0.89(-1.02%) |
Feb 15, 2024 | 86.28 | 87.61 | 86.14 | 87.47 | 2,187,098 | +1.37(+1.59%) |
Feb 14, 2024 | 86.30 | 86.67 | 85.72 | 86.10 | 2,433,641 | +0.17(+0.20%) |
Feb 13, 2024 | 87.71 | 88.10 | 85.20 | 85.93 | 3,543,725 | -1.93(-2.20%) |
Feb 12, 2024 | 87.50 | 87.97 | 86.87 | 87.87 | 1,656,618 | +0.38(+0.44%) |
Feb 09, 2024 | 86.80 | 87.56 | 86.73 | 87.48 | 1,483,884 | +0.38(+0.44%) |
Feb 08, 2024 | 87.49 | 87.90 | 86.55 | 87.10 | 1,655,781 | -0.79(-0.89%) |
Feb 07, 2024 | 88.54 | 88.59 | 87.58 | 87.89 | 1,438,884 | -0.29(-0.33%) |
Feb 06, 2024 | 87.76 | 88.77 | 87.63 | 88.18 | 1,650,718 | +0.10(+0.11%) |
Feb 05, 2024 | 88.72 | 89.30 | 88.03 | 88.08 | 1,885,384 | -1.40(-1.57%) |
Feb 02, 2024 | 90.40 | 90.69 | 88.58 | 89.49 | 2,014,022 | -1.65(-1.81%) |
Feb 01, 2024 | 88.79 | 91.18 | 88.41 | 91.14 | 1,654,335 | +1.85(+2.07%) |
Jan 31, 2024 | 89.86 | 90.15 | 88.74 | 89.29 | 3,194,710 | +0.22(+0.24%) |
Jan 30, 2024 | 88.82 | 89.61 | 88.45 | 89.07 | 1,578,287 | +0.09(+0.10%) |
Jan 29, 2024 | 88.41 | 89.50 | 87.99 | 88.99 | 2,212,494 | +0.56(+0.63%) |
Jan 26, 2024 | 88.41 | 88.64 | 87.85 | 88.43 | 2,258,855 | +0.34(+0.39%) |
Jan 25, 2024 | 87.56 | 88.13 | 86.82 | 88.08 | 1,576,327 | +1.33(+1.53%) |
Jan 24, 2024 | 88.24 | 88.27 | 86.52 | 86.76 | 1,967,189 | -0.79(-0.90%) |
Jan 23, 2024 | 87.48 | 87.95 | 86.96 | 87.54 | 1,616,824 | -0.08(-0.09%) |
Jan 22, 2024 | 88.27 | 88.79 | 87.12 | 87.62 | 1,708,747 | -0.65(-0.73%) |
Jan 19, 2024 | 87.79 | 88.52 | 87.26 | 88.27 | 1,720,379 | +0.45(+0.51%) |
Jan 18, 2024 | 88.50 | 88.66 | 87.35 | 87.82 | 1,712,616 | -1.13(-1.27%) |
Jan 17, 2024 | 89.45 | 90.74 | 88.34 | 88.95 | 1,919,317 | -0.99(-1.10%) |
Jan 16, 2024 | 89.79 | 90.87 | 89.43 | 89.94 | 2,074,929 | -0.06(-0.07%) |
Jan 12, 2024 | 90.16 | 90.39 | 89.65 | 90.00 | 2,242,187 | +0.36(+0.41%) |
Jan 11, 2024 | 92.19 | 92.19 | 89.46 | 89.63 | 2,081,544 | -3.02(-3.25%) |
Jan 10, 2024 | 91.87 | 93.10 | 91.73 | 92.65 | 1,600,708 | +0.61(+0.66%) |
Jan 09, 2024 | 91.97 | 92.26 | 91.50 | 92.04 | 1,315,043 | -0.11(-0.12%) |
Jan 08, 2024 | 91.76 | 92.22 | 91.42 | 92.15 | 1,225,217 | +0.28(+0.31%) |
Jan 05, 2024 | 91.40 | 92.35 | 91.28 | 91.86 | 2,007,525 | +0.27(+0.29%) |
Jan 04, 2024 | 91.84 | 92.34 | 91.26 | 91.60 | 1,758,221 | +0.25(+0.27%) |
Jan 03, 2024 | 90.97 | 91.43 | 90.49 | 91.35 | 2,050,582 | +0.58(+0.64%) |
Jan 02, 2024 | 89.09 | 90.91 | 88.96 | 90.77 | 1,839,439 | +1.41(+1.58%) |
Dec 29, 2023 | 88.74 | 89.39 | 88.45 | 89.36 | 1,329,025 | +0.31(+0.35%) |
Dec 28, 2023 | 88.06 | 89.16 | 88.05 | 89.05 | 1,427,800 | +0.83(+0.95%) |
Dec 27, 2023 | 88.54 | 88.67 | 87.96 | 88.21 | 1,357,022 | -0.46(-0.52%) |
Dec 26, 2023 | 87.83 | 88.91 | 87.75 | 88.67 | 949,115 | +0.58(+0.66%) |
Dec 22, 2023 | 88.19 | 88.95 | 87.96 | 88.09 | 881,197 | +0.46(+0.53%) |
Dec 21, 2023 | 87.87 | 88.61 | 87.03 | 87.63 | 1,975,832 | -0.14(-0.16%) |
Dec 20, 2023 | 88.64 | 88.89 | 87.75 | 87.77 | 2,543,300 | -0.94(-1.06%) |
Dec 19, 2023 | 88.52 | 88.94 | 88.15 | 88.71 | 1,757,078 | +0.30(+0.34%) |
Dec 18, 2023 | 88.52 | 89.17 | 88.12 | 88.41 | 2,223,095 | +0.15(+0.17%) |
Dec 15, 2023 | 89.88 | 89.88 | 87.64 | 88.26 | 4,631,483 | -2.02(-2.24%) |
Dec 14, 2023 | 92.72 | 92.93 | 90.15 | 90.28 | 3,287,294 | -2.06(-2.23%) |
Dec 13, 2023 | 90.29 | 92.66 | 89.77 | 92.35 | 1,915,401 | +2.24(+2.49%) |
Dec 12, 2023 | 90.46 | 90.46 | 89.62 | 90.11 | 1,375,514 | -0.14(-0.15%) |
Dec 11, 2023 | 89.63 | 90.27 | 89.17 | 90.24 | 1,690,765 | +0.31(+0.35%) |
Dec 08, 2023 | 90.75 | 90.89 | 89.25 | 89.93 | 1,945,180 | -0.87(-0.96%) |
Dec 07, 2023 | 90.40 | 91.51 | 89.69 | 90.80 | 3,087,499 | +0.78(+0.86%) |
Dec 06, 2023 | 89.98 | 90.36 | 89.13 | 90.03 | 1,282,842 | +0.45(+0.50%) |
Dec 05, 2023 | 90.39 | 90.63 | 89.30 | 89.58 | 1,324,497 | -0.79(-0.87%) |
Dec 04, 2023 | 89.45 | 91.13 | 89.09 | 90.36 | 1,905,972 | +0.30(+0.34%) |