Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 85.00 | 85.58 | 83.83 | 84.93 | 270,553 | +1.06(+1.26%) |
Feb 28, 2024 | 84.80 | 86.16 | 83.60 | 83.87 | 217,643 | -1.68(-1.96%) |
Feb 27, 2024 | 86.24 | 86.39 | 84.69 | 85.55 | 233,066 | -0.32(-0.37%) |
Feb 26, 2024 | 86.54 | 87.31 | 84.94 | 85.87 | 282,749 | -1.19(-1.37%) |
Feb 23, 2024 | 86.77 | 88.16 | 86.38 | 87.06 | 226,776 | +0.29(+0.33%) |
Feb 22, 2024 | 87.04 | 88.44 | 86.58 | 86.77 | 192,013 | -0.28(-0.32%) |
Feb 21, 2024 | 86.20 | 87.41 | 86.20 | 87.05 | 185,731 | -0.01(-0.01%) |
Feb 20, 2024 | 86.94 | 87.86 | 86.76 | 87.06 | 236,009 | -1.40(-1.58%) |
Feb 16, 2024 | 89.76 | 90.56 | 88.43 | 88.46 | 170,558 | -2.40(-2.64%) |
Feb 15, 2024 | 88.50 | 91.39 | 88.27 | 90.86 | 239,930 | +2.47(+2.79%) |
Feb 14, 2024 | 87.10 | 88.52 | 86.12 | 88.39 | 220,009 | +2.66(+3.10%) |
Feb 13, 2024 | 88.21 | 89.50 | 85.04 | 85.73 | 433,412 | -6.36(-6.91%) |
Feb 12, 2024 | 91.29 | 93.31 | 90.88 | 92.09 | 255,604 | +1.08(+1.19%) |
Feb 09, 2024 | 90.13 | 91.51 | 89.67 | 91.01 | 202,499 | +0.94(+1.04%) |
Feb 08, 2024 | 89.13 | 90.77 | 88.84 | 90.07 | 270,681 | +0.90(+1.01%) |
Feb 07, 2024 | 90.16 | 90.16 | 88.72 | 89.17 | 146,595 | -0.36(-0.40%) |
Feb 06, 2024 | 89.19 | 89.97 | 88.58 | 89.53 | 291,452 | +0.06(+0.07%) |
Feb 05, 2024 | 91.84 | 91.84 | 88.63 | 89.47 | 240,447 | -3.56(-3.83%) |
Feb 02, 2024 | 88.23 | 94.57 | 86.57 | 93.04 | 548,987 | +4.21(+4.74%) |
Feb 01, 2024 | 87.02 | 89.01 | 85.87 | 88.82 | 319,590 | +1.80(+2.06%) |
Jan 31, 2024 | 88.83 | 89.48 | 86.91 | 87.03 | 177,013 | -2.04(-2.29%) |
Jan 30, 2024 | 88.88 | 89.97 | 88.69 | 89.06 | 187,696 | +0.00(+0.00%) |
Jan 29, 2024 | 87.29 | 90.36 | 87.19 | 89.06 | 250,885 | +1.63(+1.86%) |
Jan 26, 2024 | 88.05 | 88.90 | 87.31 | 87.44 | 141,483 | +0.00(+0.00%) |
Jan 25, 2024 | 87.14 | 87.60 | 86.48 | 87.44 | 344,068 | +1.67(+1.94%) |
Jan 24, 2024 | 87.81 | 88.13 | 85.48 | 85.77 | 133,714 | -0.70(-0.81%) |
Jan 23, 2024 | 87.33 | 87.42 | 86.08 | 86.47 | 145,328 | -0.40(-0.46%) |
Jan 22, 2024 | 85.81 | 87.11 | 85.42 | 86.87 | 163,465 | +1.46(+1.71%) |
Jan 19, 2024 | 83.76 | 85.44 | 82.19 | 85.41 | 165,680 | +2.07(+2.48%) |
Jan 18, 2024 | 83.80 | 83.80 | 81.75 | 83.35 | 177,525 | +0.22(+0.26%) |
Jan 17, 2024 | 82.26 | 83.84 | 82.00 | 83.13 | 166,597 | -0.36(-0.43%) |
Jan 16, 2024 | 84.59 | 84.81 | 83.15 | 83.49 | 257,436 | -2.58(-3.00%) |
Jan 12, 2024 | 87.32 | 87.74 | 85.15 | 86.07 | 289,434 | -0.34(-0.39%) |
Jan 11, 2024 | 86.45 | 86.67 | 84.96 | 86.41 | 229,811 | -0.80(-0.92%) |
Jan 10, 2024 | 85.75 | 87.24 | 85.70 | 87.21 | 208,890 | +1.12(+1.30%) |
Jan 09, 2024 | 85.72 | 86.30 | 85.40 | 86.09 | 236,650 | -1.07(-1.23%) |
Jan 08, 2024 | 84.75 | 87.16 | 84.70 | 87.16 | 356,994 | +3.03(+3.61%) |
Jan 05, 2024 | 83.78 | 85.24 | 83.59 | 84.13 | 171,085 | -0.35(-0.41%) |
Jan 04, 2024 | 85.07 | 85.40 | 84.30 | 84.47 | 142,638 | -0.37(-0.44%) |
Jan 03, 2024 | 86.21 | 86.21 | 84.54 | 84.84 | 291,085 | -2.76(-3.15%) |
Jan 02, 2024 | 88.22 | 88.86 | 86.61 | 87.61 | 247,605 | -0.57(-0.64%) |
Dec 29, 2023 | 88.49 | 89.31 | 87.80 | 88.18 | 108,402 | -0.65(-0.73%) |
Dec 28, 2023 | 88.66 | 89.72 | 88.46 | 88.82 | 135,933 | -0.12(-0.13%) |
Dec 27, 2023 | 89.18 | 89.18 | 88.55 | 88.94 | 171,611 | +0.43(+0.48%) |
Dec 26, 2023 | 88.35 | 89.16 | 88.03 | 88.52 | 126,199 | +0.42(+0.48%) |
Dec 22, 2023 | 87.78 | 88.37 | 87.34 | 88.10 | 164,343 | +0.88(+1.01%) |
Dec 21, 2023 | 87.39 | 88.09 | 86.68 | 87.22 | 171,956 | +0.62(+0.71%) |
Dec 20, 2023 | 88.62 | 89.24 | 86.24 | 86.60 | 213,839 | -1.72(-1.94%) |
Dec 19, 2023 | 88.57 | 89.47 | 88.06 | 88.32 | 209,911 | +0.19(+0.22%) |
Dec 18, 2023 | 89.46 | 89.46 | 87.82 | 88.13 | 306,205 | -1.20(-1.34%) |
Dec 15, 2023 | 92.69 | 93.30 | 89.15 | 89.32 | 751,628 | -3.40(-3.67%) |
Dec 14, 2023 | 87.85 | 92.78 | 87.31 | 92.73 | 570,606 | +6.41(+7.42%) |
Dec 13, 2023 | 83.12 | 86.71 | 83.06 | 86.32 | 577,821 | +3.65(+4.42%) |
Dec 12, 2023 | 81.35 | 83.22 | 81.35 | 82.67 | 306,057 | +1.62(+1.99%) |
Dec 11, 2023 | 79.82 | 81.10 | 79.54 | 81.05 | 242,332 | +1.08(+1.35%) |
Dec 08, 2023 | 79.99 | 80.74 | 78.94 | 79.97 | 454,701 | -0.36(-0.45%) |
Dec 07, 2023 | 79.82 | 80.39 | 79.11 | 80.33 | 160,820 | +0.51(+0.64%) |
Dec 06, 2023 | 79.86 | 80.82 | 79.20 | 79.82 | 444,567 | -0.22(-0.27%) |
Dec 05, 2023 | 80.61 | 80.93 | 78.53 | 80.04 | 277,665 | -0.62(-0.77%) |
Dec 04, 2023 | 79.32 | 80.67 | 79.32 | 80.66 | 170,874 | +1.06(+1.33%) |